BLOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	49.00	49.21	47.28	48.37	48.37	0.58%	308,587
Jan 17, 2025	48.12	48.92	47.92	48.09	48.09	3.18%	404,274
Jan 16, 2025	46.31	46.95	45.74	46.61	46.61	0.76%	190,642
Jan 15, 2025	45.61	46.60	45.39	46.26	46.26	4.26%	538,180
Jan 14, 2025	44.49	45.20	44.02	44.37	44.37	1.93%	324,716
Jan 13, 2025	42.89	43.53	42.41	43.53	43.53	-1.60%	356,901
Jan 10, 2025	44.03	44.45	43.25	44.24	44.24	-1.58%	313,565
Jan 8, 2025	45.41	45.41	44.07	44.95	44.95	-1.73%	311,584
Jan 7, 2025	47.95	47.95	45.50	45.74	45.74	-4.71%	350,238
Jan 6, 2025	47.74	48.44	47.23	48.00	48.00	2.65%	371,940
Jan 3, 2025	44.59	46.85	44.56	46.76	46.76	5.41%	312,108
Jan 2, 2025	43.96	44.74	43.44	44.36	44.36	2.71%	443,410
Dec 31, 2024	44.10	44.60	42.93	43.19	43.19	-1.28%	686,134
Dec 30, 2024	43.52	44.17	42.74	43.75	43.75	-7.05%	511,968
Dec 27, 2024	48.23	48.23	46.78	47.07	44.44	-2.32%	316,433
Dec 26, 2024	48.00	48.55	47.81	48.19	45.50	-0.72%	191,082
Dec 24, 2024	47.51	48.59	47.20	48.54	45.83	3.43%	276,973
Dec 23, 2024	47.63	47.76	46.68	46.93	44.31	-2.15%	292,687
Dec 20, 2024	46.13	48.46	46.13	47.96	45.28	1.22%	715,307
Dec 19, 2024	49.72	50.13	47.21	47.38	44.73	-2.29%	569,964
Dec 18, 2024	51.68	52.07	47.95	48.49	45.78	-7.51%	553,087
Dec 17, 2024	53.73	53.73	52.06	52.43	49.50	-1.48%	298,238
Dec 16, 2024	52.23	54.35	51.82	53.22	50.25	3.99%	501,702
Dec 13, 2024	51.40	51.77	50.60	51.18	48.32	0.39%	162,902
Dec 12, 2024	51.67	52.37	50.83	50.98	48.13	0.26%	285,928
Dec 11, 2024	50.36	51.21	50.14	50.85	48.01	2.83%	225,219
Dec 10, 2024	50.85	51.07	49.10	49.45	46.69	-1.88%	218,915
Dec 9, 2024	53.13	53.13	50.35	50.40	47.58	-5.05%	544,446
Dec 6, 2024	51.84	53.66	51.84	53.08	50.11	3.23%	347,692
Dec 5, 2024	53.37	53.92	51.31	51.42	48.55	-0.25%	262,252
Dec 4, 2024	50.13	51.69	49.73	51.55	48.67	3.74%	354,106
Dec 3, 2024	48.67	49.96	48.65	49.69	46.91	0.47%	340,624
Dec 2, 2024	50.43	50.60	49.18	49.46	46.70	-1.57%	338,369
Nov 29, 2024	50.20	51.46	50.15	50.25	47.44	1.19%	312,085
Nov 27, 2024	48.65	49.86	48.51	49.66	46.88	2.84%	390,075
Nov 26, 2024	48.89	49.90	48.06	48.29	45.59	-3.67%	395,662
Nov 25, 2024	50.90	50.95	49.20	50.13	47.33	-0.52%	311,951
Nov 22, 2024	48.34	50.55	48.10	50.39	47.57	4.07%	301,362
Nov 21, 2024	50.86	50.99	47.94	48.42	45.71	-1.38%	494,129
Nov 20, 2024	49.89	50.25	48.53	49.10	46.36	0.41%	369,959
Nov 19, 2024	47.57	49.17	47.24	48.90	46.17	2.19%	305,793
Nov 18, 2024	47.00	48.56	46.84	47.85	45.18	1.66%	388,142
Nov 15, 2024	46.89	47.13	45.88	47.07	44.44	1.31%	420,878
Nov 14, 2024	47.91	48.04	46.31	46.46	43.86	-2.15%	378,073
Nov 13, 2024	49.57	50.72	47.20	47.48	44.83	-3.65%	467,008
Nov 12, 2024	48.56	49.51	48.11	49.28	46.53	-0.56%	302,115
Nov 11, 2024	47.72	49.77	47.45	49.56	46.79	8.83%	518,174
Nov 8, 2024	44.91	45.59	44.50	45.54	42.99	1.04%	383,862
Nov 7, 2024	43.88	45.45	43.69	45.07	42.55	2.32%	308,315
Nov 6, 2024	42.69	44.12	42.16	44.05	41.59	9.06%	554,290
Nov 5, 2024	39.50	40.59	39.50	40.39	38.13	2.85%	156,171
Nov 4, 2024	39.64	39.80	39.14	39.27	37.08	-1.82%	165,090
Nov 1, 2024	40.16	40.91	39.68	40.00	37.76	-0.40%	221,350
Oct 31, 2024	41.34	41.58	40.03	40.16	37.92	-3.85%	261,334
Oct 30, 2024	41.77	42.25	41.26	41.77	39.44	-1.21%	126,059
Oct 29, 2024	42.54	42.95	42.09	42.28	39.92	0.45%	430,734
Oct 28, 2024	41.00	42.23	41.00	42.09	39.74	4.65%	290,724
Oct 25, 2024	40.94	41.13	40.03	40.22	37.97	-1.23%	94,825
Oct 24, 2024	40.52	41.06	40.18	40.72	38.44	1.34%	187,237
Oct 23, 2024	40.67	40.93	39.60	40.18	37.93	-2.57%	139,744
Oct 22, 2024	40.75	41.30	40.57	41.24	38.94	0.39%	101,655
Oct 21, 2024	40.68	41.12	40.17	41.08	38.78	0.44%	156,834
Oct 18, 2024	40.24	41.06	40.18	40.90	38.61	2.79%	171,624
Oct 17, 2024	39.87	40.28	39.64	39.79	37.57	-1.00%	194,121
Oct 16, 2024	39.78	40.26	39.40	40.19	37.94	2.29%	140,052
Oct 15, 2024	39.72	40.13	38.85	39.29	37.09	-1.21%	179,733
Oct 14, 2024	39.45	40.02	39.08	39.77	37.55	2.29%	376,412
Oct 11, 2024	37.47	38.91	37.47	38.88	36.71	4.52%	106,554
Oct 10, 2024	37.32	37.48	36.88	37.20	35.12	-0.59%	95,245
Oct 9, 2024	37.61	37.94	37.28	37.42	35.33	-0.61%	78,847
Oct 8, 2024	37.29	37.81	37.26	37.65	35.55	0.51%	43,796
Oct 7, 2024	37.57	38.08	37.15	37.46	35.37	-0.37%	90,171
Oct 4, 2024	37.12	37.63	36.72	37.60	35.50	2.79%	111,933
Oct 3, 2024	36.38	36.83	36.24	36.58	34.54	-0.19%	51,645
Oct 2, 2024	36.24	36.97	36.08	36.65	34.60	0.41%	74,385
Oct 1, 2024	37.51	37.51	36.14	36.50	34.46	-2.72%	117,479
Sep 30, 2024	37.75	37.97	37.35	37.52	35.42	-2.04%	135,332
Sep 27, 2024	38.44	38.55	38.07	38.30	36.16	0.37%	102,071
Sep 26, 2024	38.01	38.46	37.48	38.16	36.03	2.64%	143,890
Sep 25, 2024	37.35	37.76	37.18	37.18	35.10	-0.88%	646,694
Sep 24, 2024	36.78	37.56	36.51	37.51	35.41	2.12%	106,803
Sep 23, 2024	36.63	36.99	36.52	36.73	34.68	0.71%	70,282
Sep 20, 2024	36.43	36.58	36.03	36.47	34.43	-0.08%	98,537
Sep 19, 2024	37.05	37.10	36.46	36.50	34.46	2.24%	106,401
Sep 18, 2024	35.75	36.75	35.62	35.70	33.70	0.08%	105,989
Sep 17, 2024	35.98	36.21	35.43	35.67	33.68	0.79%	89,516
Sep 16, 2024	35.17	35.51	34.89	35.39	33.41	-0.70%	58,059
Sep 13, 2024	34.94	35.81	34.94	35.64	33.65	1.83%	84,221
Sep 12, 2024	34.51	35.18	34.26	35.00	33.04	1.48%	111,738
Sep 11, 2024	34.00	34.58	33.21	34.49	32.56	0.73%	64,204
Sep 10, 2024	33.58	34.24	33.18	34.24	32.33	2.21%	40,285
Sep 9, 2024	32.95	33.59	32.82	33.50	31.63	3.55%	106,587
Sep 6, 2024	33.93	33.95	32.15	32.35	30.54	-3.83%	319,906
Sep 5, 2024	33.52	34.00	33.29	33.64	31.76	-0.38%	92,383
Sep 4, 2024	33.54	34.14	33.14	33.77	31.88	0.45%	137,532
Sep 3, 2024	34.91	34.91	33.51	33.62	31.74	-4.95%	362,238
Aug 30, 2024	35.66	35.66	34.95	35.37	33.39	0.34%	67,467
Aug 29, 2024	35.57	36.20	35.20	35.25	33.28	-0.09%	107,108
Aug 28, 2024	35.75	35.97	34.94	35.28	33.31	-2.62%	100,222
Aug 27, 2024	36.43	36.51	35.97	36.23	34.21	-1.39%	52,977