BLOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	46.13	48.46	46.13	47.96	47.96	1.22%	715,307
Dec 19, 2024	49.72	50.13	47.21	47.38	47.38	-2.29%	569,964
Dec 18, 2024	51.68	52.07	47.95	48.49	48.49	-7.51%	553,087
Dec 17, 2024	53.73	53.73	52.06	52.43	52.43	-1.48%	298,238
Dec 16, 2024	52.23	54.35	51.82	53.22	53.22	3.99%	501,702
Dec 13, 2024	51.40	51.77	50.60	51.18	51.18	0.39%	162,902
Dec 12, 2024	51.67	52.37	50.83	50.98	50.98	0.26%	285,928
Dec 11, 2024	50.36	51.21	50.14	50.85	50.85	2.83%	225,219
Dec 10, 2024	50.85	51.07	49.10	49.45	49.45	-1.88%	218,915
Dec 9, 2024	53.13	53.13	50.35	50.40	50.40	-5.05%	544,446
Dec 6, 2024	51.84	53.66	51.84	53.08	53.08	3.23%	347,692
Dec 5, 2024	53.37	53.92	51.31	51.42	51.42	-0.25%	262,252
Dec 4, 2024	50.13	51.69	49.73	51.55	51.55	3.74%	354,106
Dec 3, 2024	48.67	49.96	48.65	49.69	49.69	0.47%	340,624
Dec 2, 2024	50.43	50.60	49.18	49.46	49.46	-1.57%	338,369
Nov 29, 2024	50.20	51.46	50.15	50.25	50.25	1.19%	312,085
Nov 27, 2024	48.65	49.86	48.51	49.66	49.66	2.84%	390,075
Nov 26, 2024	48.89	49.90	48.06	48.29	48.29	-3.67%	395,662
Nov 25, 2024	50.90	50.95	49.20	50.13	50.13	-0.52%	311,951
Nov 22, 2024	48.34	50.55	48.10	50.39	50.39	4.07%	301,362
Nov 21, 2024	50.86	50.99	47.94	48.42	48.42	-1.38%	494,129
Nov 20, 2024	49.89	50.25	48.53	49.10	49.10	0.41%	369,959
Nov 19, 2024	47.57	49.17	47.24	48.90	48.90	2.19%	305,793
Nov 18, 2024	47.00	48.56	46.84	47.85	47.85	1.66%	388,142
Nov 15, 2024	46.89	47.13	45.88	47.07	47.07	1.31%	420,878
Nov 14, 2024	47.91	48.04	46.31	46.46	46.46	-2.15%	378,073
Nov 13, 2024	49.57	50.72	47.20	47.48	47.48	-3.65%	467,008
Nov 12, 2024	48.56	49.51	48.11	49.28	49.28	-0.56%	302,115
Nov 11, 2024	47.72	49.77	47.45	49.56	49.56	8.83%	518,174
Nov 8, 2024	44.91	45.59	44.50	45.54	45.54	1.04%	383,862
Nov 7, 2024	43.88	45.45	43.69	45.07	45.07	2.32%	308,315
Nov 6, 2024	42.69	44.12	42.16	44.05	44.05	9.06%	554,290
Nov 5, 2024	39.50	40.59	39.50	40.39	40.39	2.85%	156,171
Nov 4, 2024	39.64	39.80	39.14	39.27	39.27	-1.82%	165,090
Nov 1, 2024	40.16	40.91	39.68	40.00	40.00	-0.40%	221,350
Oct 31, 2024	41.34	41.58	40.03	40.16	40.16	-3.85%	261,334
Oct 30, 2024	41.77	42.25	41.26	41.77	41.77	-1.21%	126,059
Oct 29, 2024	42.54	42.95	42.09	42.28	42.28	0.45%	430,734
Oct 28, 2024	41.00	42.23	41.00	42.09	42.09	4.65%	290,724
Oct 25, 2024	40.94	41.13	40.03	40.22	40.22	-1.23%	94,825
Oct 24, 2024	40.52	41.06	40.18	40.72	40.72	1.34%	187,237
Oct 23, 2024	40.67	40.93	39.60	40.18	40.18	-2.57%	139,744
Oct 22, 2024	40.75	41.30	40.57	41.24	41.24	0.39%	101,655
Oct 21, 2024	40.68	41.12	40.17	41.08	41.08	0.44%	156,834
Oct 18, 2024	40.24	41.06	40.18	40.90	40.90	2.79%	171,624
Oct 17, 2024	39.87	40.28	39.64	39.79	39.79	-1.00%	194,121
Oct 16, 2024	39.78	40.26	39.40	40.19	40.19	2.29%	140,052
Oct 15, 2024	39.72	40.13	38.85	39.29	39.29	-1.21%	179,733
Oct 14, 2024	39.45	40.02	39.08	39.77	39.77	2.29%	376,412
Oct 11, 2024	37.47	38.91	37.47	38.88	38.88	4.52%	106,554
Oct 10, 2024	37.32	37.48	36.88	37.20	37.20	-0.59%	95,245
Oct 9, 2024	37.61	37.94	37.28	37.42	37.42	-0.61%	78,847
Oct 8, 2024	37.29	37.81	37.26	37.65	37.65	0.51%	43,796
Oct 7, 2024	37.57	38.08	37.15	37.46	37.46	-0.37%	90,171
Oct 4, 2024	37.12	37.63	36.72	37.60	37.60	2.79%	111,933
Oct 3, 2024	36.38	36.83	36.24	36.58	36.58	-0.19%	51,645
Oct 2, 2024	36.24	36.97	36.08	36.65	36.65	0.41%	74,385
Oct 1, 2024	37.51	37.51	36.14	36.50	36.50	-2.72%	117,479
Sep 30, 2024	37.75	37.97	37.35	37.52	37.52	-2.04%	135,332
Sep 27, 2024	38.44	38.55	38.07	38.30	38.30	0.37%	102,071
Sep 26, 2024	38.01	38.46	37.48	38.16	38.16	2.64%	143,890
Sep 25, 2024	37.35	37.76	37.18	37.18	37.18	-0.88%	646,694
Sep 24, 2024	36.78	37.56	36.51	37.51	37.51	2.12%	106,803
Sep 23, 2024	36.63	36.99	36.52	36.73	36.73	0.71%	70,282
Sep 20, 2024	36.43	36.58	36.03	36.47	36.47	-0.08%	98,537
Sep 19, 2024	37.05	37.10	36.46	36.50	36.50	2.24%	106,401
Sep 18, 2024	35.75	36.75	35.62	35.70	35.70	0.08%	105,989
Sep 17, 2024	35.98	36.21	35.43	35.67	35.67	0.79%	89,516
Sep 16, 2024	35.17	35.51	34.89	35.39	35.39	-0.70%	58,059
Sep 13, 2024	34.94	35.81	34.94	35.64	35.64	1.83%	84,221
Sep 12, 2024	34.51	35.18	34.26	35.00	35.00	1.48%	111,738
Sep 11, 2024	34.00	34.58	33.21	34.49	34.49	0.73%	64,204
Sep 10, 2024	33.58	34.24	33.18	34.24	34.24	2.21%	40,285
Sep 9, 2024	32.95	33.59	32.82	33.50	33.50	3.55%	106,587
Sep 6, 2024	33.93	33.95	32.15	32.35	32.35	-3.83%	319,906
Sep 5, 2024	33.52	34.00	33.29	33.64	33.64	-0.38%	92,383
Sep 4, 2024	33.54	34.14	33.14	33.77	33.77	0.45%	137,532
Sep 3, 2024	34.91	34.91	33.51	33.62	33.62	-4.95%	362,238
Aug 30, 2024	35.66	35.66	34.95	35.37	35.37	0.34%	67,467
Aug 29, 2024	35.57	36.20	35.20	35.25	35.25	-0.09%	107,108
Aug 28, 2024	35.75	35.97	34.94	35.28	35.28	-2.62%	100,222
Aug 27, 2024	36.43	36.51	35.97	36.23	36.23	-1.39%	52,977
Aug 26, 2024	37.03	37.07	36.69	36.74	36.74	-1.02%	102,321
Aug 23, 2024	35.87	37.15	35.77	37.12	37.12	4.50%	95,989
Aug 22, 2024	36.26	36.35	35.41	35.52	35.52	-1.82%	61,382
Aug 21, 2024	35.43	36.23	35.34	36.18	36.18	2.06%	39,779
Aug 20, 2024	35.90	36.11	35.12	35.45	35.45	-0.37%	97,269
Aug 19, 2024	35.07	35.63	34.87	35.58	35.58	1.28%	195,717
Aug 16, 2024	34.57	35.25	34.50	35.13	35.13	2.00%	140,890
Aug 15, 2024	34.38	34.96	34.11	34.44	34.44	2.20%	83,927
Aug 14, 2024	33.90	34.18	33.49	33.70	33.70	-0.35%	76,409
Aug 13, 2024	33.40	34.04	33.25	33.82	33.82	1.71%	101,240
Aug 12, 2024	33.47	33.87	32.99	33.25	33.25	-1.16%	68,547
Aug 9, 2024	33.72	33.89	33.30	33.64	33.64	-0.27%	77,280
Aug 8, 2024	32.83	33.87	32.48	33.73	33.73	5.70%	122,346
Aug 7, 2024	33.36	33.58	31.77	31.91	31.91	-2.33%	481,252
Aug 6, 2024	32.23	33.17	31.55	32.67	32.67	4.04%	310,774
Aug 5, 2024	29.18	32.01	28.76	31.40	31.40	-6.24%	605,767
Aug 2, 2024	34.27	34.62	33.31	33.49	33.49	-4.04%	373,072
Aug 1, 2024	36.35	36.63	34.55	34.90	34.90	-4.88%	438,452