BLOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	58.08	58.84	57.66	58.45	58.45	0.40%	392,787
Dec 15, 2025	61.37	61.37	58.11	58.22	58.22	-4.67%	331,710
Dec 12, 2025	63.42	64.00	61.00	61.07	61.07	-3.84%	264,605
Dec 11, 2025	62.46	63.55	61.70	63.51	63.51	-0.14%	179,522
Dec 10, 2025	63.06	64.32	62.59	63.60	63.60	0.08%	401,902
Dec 9, 2025	62.00	64.22	61.92	63.55	63.55	1.66%	207,816
Dec 8, 2025	62.67	62.87	61.78	62.51	62.51	1.12%	136,151
Dec 5, 2025	62.63	62.94	61.57	61.82	61.82	-2.06%	267,872
Dec 4, 2025	61.73	63.27	61.51	63.12	63.12	1.68%	206,915
Dec 3, 2025	60.65	62.08	60.28	62.08	62.08	2.85%	274,872
Dec 2, 2025	61.55	61.87	60.30	60.36	60.36	-0.56%	203,722
Dec 1, 2025	60.62	61.40	59.95	60.70	60.70	-3.00%	299,172
Nov 28, 2025	62.00	63.22	61.80	62.58	62.58	2.34%	249,156
Nov 26, 2025	59.75	61.34	59.38	61.15	61.15	3.86%	274,114
Nov 25, 2025	57.75	59.02	56.63	58.88	58.88	0.79%	234,866
Nov 24, 2025	56.23	58.54	56.01	58.42	58.42	5.19%	296,308
Nov 21, 2025	55.13	56.24	53.69	55.54	55.54	0.14%	704,722
Nov 20, 2025	59.39	59.72	55.34	55.46	55.46	-3.56%	499,375
Nov 19, 2025	58.28	59.01	56.79	57.51	57.51	-1.49%	352,772
Nov 18, 2025	57.46	59.18	57.19	58.38	58.38	0.34%	558,189
Nov 17, 2025	59.13	60.20	57.54	58.18	58.18	-2.69%	417,205
Nov 14, 2025	58.91	61.48	58.56	59.79	59.79	-1.19%	451,549
Nov 13, 2025	63.40	63.47	60.30	60.51	60.51	-5.48%	382,246
Nov 12, 2025	65.61	65.87	63.57	64.02	64.02	-1.19%	315,320
Nov 11, 2025	65.54	65.64	64.50	64.79	64.79	-2.50%	158,735
Nov 10, 2025	67.59	67.67	65.63	66.45	66.45	0.94%	246,751
Nov 7, 2025	64.17	66.01	63.06	65.83	65.83	0.78%	604,827
Nov 6, 2025	68.31	68.52	65.24	65.32	65.32	-4.73%	428,240
Nov 5, 2025	67.53	68.88	67.01	68.56	68.56	2.33%	264,188
Nov 4, 2025	67.73	69.61	66.73	67.00	67.00	-4.84%	454,826
Nov 3, 2025	71.56	71.91	69.26	70.41	70.41	1.68%	451,658
Oct 31, 2025	69.48	70.25	68.30	69.25	69.25	1.67%	335,766
Oct 30, 2025	69.18	69.60	68.10	68.11	68.11	-3.43%	306,157
Oct 29, 2025	72.00	72.11	69.68	70.53	70.53	-2.22%	352,917
Oct 28, 2025	72.84	73.97	71.94	72.13	72.13	-0.97%	360,899
Oct 27, 2025	73.36	73.42	72.37	72.84	72.84	1.85%	387,488
Oct 24, 2025	70.20	71.66	70.08	71.52	71.52	4.62%	428,693
Oct 23, 2025	66.97	69.04	66.61	68.36	68.36	2.47%	1,823,441
Oct 22, 2025	68.95	69.29	65.45	66.71	66.71	-5.11%	717,634
Oct 21, 2025	71.44	71.75	69.83	70.30	70.30	-1.73%	566,148
Oct 20, 2025	71.33	72.93	70.77	71.54	71.54	3.26%	362,354
Oct 17, 2025	67.76	69.44	67.59	69.28	69.28	-0.82%	846,016
Oct 16, 2025	73.56	73.68	69.53	69.85	69.85	-4.99%	769,682
Oct 15, 2025	74.37	74.81	71.99	73.52	73.52	0.81%	455,098
Oct 14, 2025	70.33	74.30	69.08	72.93	72.93	0.36%	435,998
Oct 13, 2025	71.58	72.67	70.42	72.67	72.67	3.64%	445,807
Oct 10, 2025	74.86	75.89	69.61	70.12	70.12	-5.37%	785,335
Oct 9, 2025	74.08	74.39	72.58	74.10	74.10	0.31%	555,543
Oct 8, 2025	72.49	74.07	71.93	73.87	73.87	2.88%	292,768
Oct 7, 2025	72.84	72.94	70.25	71.80	71.80	-0.28%	390,041