BLOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2025	41.45	41.50	41.24	41.42	-	0.36%	146,823
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
Apr 7, 2025	32.02	34.90	31.32	33.65	33.65	-1.58%	327,365
Apr 4, 2025	34.71	35.03	32.79	34.19	34.19	-4.68%	492,758
Apr 3, 2025	36.37	36.79	35.75	35.87	35.87	-7.38%	201,211
Apr 2, 2025	37.17	38.75	37.17	38.73	38.73	1.95%	99,317
Apr 1, 2025	37.17	37.99	36.45	37.99	37.99	3.01%	130,270
Mar 31, 2025	36.58	37.13	35.78	36.88	36.88	-1.52%	398,579
Mar 28, 2025	38.87	38.87	37.34	37.45	37.45	-5.02%	107,886
Mar 27, 2025	39.46	40.05	39.18	39.43	39.43	-0.73%	89,477
Mar 26, 2025	41.19	41.42	39.56	39.72	39.72	-3.80%	110,773
Mar 25, 2025	41.64	41.71	41.04	41.29	41.29	-1.24%	220,230
Mar 24, 2025	40.81	41.89	40.61	41.81	41.81	5.29%	186,689
Mar 21, 2025	39.17	39.82	38.92	39.71	39.71	0.68%	92,124
Mar 20, 2025	39.32	40.22	39.01	39.44	39.44	-0.78%	82,432
Mar 19, 2025	38.80	40.24	38.57	39.75	39.75	3.70%	157,480
Mar 18, 2025	39.20	39.20	38.32	38.33	38.33	-3.57%	153,317
Mar 17, 2025	38.90	40.05	38.67	39.75	39.75	1.69%	203,216
Mar 14, 2025	38.20	39.19	38.20	39.09	39.09	4.66%	127,193
Mar 13, 2025	38.39	38.43	37.19	37.35	37.35	-2.94%	214,384
Mar 12, 2025	38.68	39.02	37.62	38.48	38.48	1.75%	243,849
Mar 11, 2025	37.44	38.29	36.61	37.82	37.82	2.13%	292,187
Mar 10, 2025	39.01	39.15	36.54	37.03	37.03	-9.11%	370,233
Mar 7, 2025	40.26	41.05	39.38	40.74	40.74	0.94%	171,850
Mar 6, 2025	41.23	41.86	39.98	40.36	40.36	-3.97%	745,497
Mar 5, 2025	41.03	42.04	40.39	42.03	42.03	4.66%	229,021
Mar 4, 2025	39.54	41.24	38.33	40.16	40.16	-1.45%	373,225
Mar 3, 2025	44.24	44.57	40.42	40.75	40.75	-2.07%	438,763
Feb 28, 2025	40.07	41.67	39.80	41.61	41.61	1.59%	764,574
Feb 27, 2025	42.83	43.34	40.89	40.96	40.96	-2.50%	276,398
Feb 26, 2025	41.97	42.75	41.48	42.01	42.01	-0.73%	440,376