BLOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	51.67	52.78	51.24	52.36	52.36	1.49%	199,077
Jun 17, 2025	52.25	52.36	51.11	51.59	51.59	-2.33%	257,260
Jun 16, 2025	52.12	52.93	51.95	52.82	52.82	3.87%	170,134
Jun 13, 2025	50.86	51.43	50.57	50.85	50.85	-1.89%	246,693
Jun 12, 2025	52.00	52.55	51.80	51.83	51.83	-1.48%	290,396
Jun 11, 2025	52.82	53.11	52.20	52.61	52.61	-0.15%	140,270
Jun 10, 2025	53.10	53.10	52.04	52.69	52.69	-0.70%	218,136
Jun 9, 2025	52.72	53.15	52.21	53.06	53.06	1.30%	266,826
Jun 6, 2025	51.44	52.86	51.18	52.38	52.38	4.09%	456,859
Jun 5, 2025	51.66	51.96	50.00	50.32	50.32	-1.72%	292,208
Jun 4, 2025	50.60	51.36	50.25	51.20	51.20	0.59%	173,024
Jun 3, 2025	49.79	50.99	49.61	50.90	50.90	3.62%	173,869
Jun 2, 2025	48.44	49.17	48.26	49.12	49.12	1.53%	231,804
May 30, 2025	48.44	48.52	47.71	48.38	48.38	-1.12%	230,546
May 29, 2025	49.92	50.04	48.73	48.93	48.93	-0.87%	332,406
May 28, 2025	50.02	50.17	49.06	49.36	49.36	-2.16%	220,193
May 27, 2025	50.18	50.75	49.89	50.45	50.45	3.51%	304,161
May 23, 2025	47.87	49.44	47.35	48.74	48.74	-3.96%	412,790
May 22, 2025	51.49	52.59	50.17	50.75	50.75	-4.46%	1,177,343
May 21, 2025	50.00	54.44	49.84	53.12	53.12	6.95%	1,324,380
May 20, 2025	49.18	49.95	48.74	49.67	49.67	1.95%	875,518
May 19, 2025	47.26	48.95	47.17	48.72	48.72	1.69%	465,583
May 16, 2025	46.75	48.24	46.75	47.91	47.91	3.14%	321,770
May 15, 2025	46.48	46.69	45.58	46.45	46.45	-1.09%	198,570
May 14, 2025	46.76	47.12	46.55	46.96	46.96	0.23%	474,588
May 13, 2025	45.66	46.94	45.53	46.85	46.85	4.51%	338,761
May 12, 2025	45.12	45.23	44.19	44.83	44.83	3.39%	212,925
May 9, 2025	43.51	44.27	42.94	43.36	43.36	0.09%	223,106
May 8, 2025	42.76	43.76	42.52	43.32	43.32	4.61%	1,166,201
May 7, 2025	41.50	41.70	40.97	41.41	41.41	0.34%	269,838
May 6, 2025	40.56	41.44	40.33	41.27	41.27	-0.17%	339,065
May 5, 2025	41.19	41.67	40.92	41.34	41.34	-1.48%	889,036
May 2, 2025	41.21	42.37	41.21	41.96	41.96	2.37%	202,116
May 1, 2025	41.14	41.64	40.65	40.99	40.99	2.02%	173,182
Apr 30, 2025	39.65	40.33	38.96	40.18	40.18	-0.79%	100,664
Apr 29, 2025	40.22	40.62	39.89	40.50	40.50	0.82%	98,719
Apr 28, 2025	40.43	40.55	39.39	40.17	40.17	-0.15%	93,614
Apr 25, 2025	39.70	40.45	39.54	40.23	40.23	1.46%	139,845
Apr 24, 2025	38.64	39.71	38.42	39.65	39.65	2.35%	195,908
Apr 23, 2025	39.27	39.58	38.56	38.74	38.74	2.46%	158,032
Apr 22, 2025	36.46	37.94	36.46	37.81	37.81	5.59%	119,023
Apr 21, 2025	36.17	36.31	35.33	35.81	35.81	-1.02%	227,743
Apr 17, 2025	35.74	36.30	35.45	36.18	36.18	1.60%	142,084
Apr 16, 2025	35.69	36.11	35.11	35.61	35.61	-1.74%	89,355
Apr 15, 2025	36.74	37.08	36.05	36.24	36.24	-1.15%	107,119
Apr 14, 2025	37.29	37.30	36.07	36.66	36.66	1.13%	169,636
Apr 11, 2025	34.90	36.40	34.81	36.25	36.25	4.38%	203,491
Apr 10, 2025	35.57	35.69	33.70	34.73	34.73	-5.21%	152,988
Apr 9, 2025	32.39	36.96	32.18	36.64	36.64	12.53%	503,505
Apr 8, 2025	35.27	35.31	32.13	32.56	32.56	-3.24%	354,983