BLOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	61.78	62.09	61.23	61.51	-	-1.20%	99,537
Jan 6, 2026	62.96	62.96	61.21	62.26	62.26	-0.37%	587,401
Jan 5, 2026	60.48	62.79	60.48	62.49	62.49	5.49%	455,590
Jan 2, 2026	57.92	59.40	57.48	59.24	59.24	4.13%	299,685
Dec 31, 2025	57.66	57.89	56.83	56.89	56.89	-1.13%	249,243
Dec 30, 2025	58.17	58.43	57.49	57.54	57.54	-1.88%	140,909
Dec 29, 2025	58.53	59.75	58.37	58.64	58.23	-0.83%	273,795
Dec 26, 2025	60.08	60.08	58.76	59.13	58.72	-1.25%	173,801
Dec 24, 2025	59.67	60.00	59.38	59.88	59.46	-0.03%	85,408
Dec 23, 2025	59.61	60.22	59.48	59.90	59.48	-0.38%	164,330
Dec 22, 2025	60.20	61.05	59.97	60.13	59.71	1.26%	223,186
Dec 19, 2025	58.08	59.52	58.08	59.38	58.97	3.54%	185,376
Dec 18, 2025	58.52	59.41	57.22	57.35	56.95	0.49%	247,330
Dec 17, 2025	59.13	59.77	57.03	57.07	56.67	-2.36%	206,219
Dec 16, 2025	58.08	58.84	57.66	58.45	58.04	0.40%	392,820
Dec 15, 2025	61.37	61.37	58.11	58.22	57.82	-4.67%	333,982
Dec 12, 2025	63.42	64.00	61.00	61.07	60.65	-3.84%	265,470
Dec 11, 2025	62.46	63.55	61.70	63.51	63.07	-0.14%	179,522
Dec 10, 2025	63.06	64.32	62.59	63.60	63.16	0.08%	401,902
Dec 9, 2025	62.00	64.22	61.92	63.55	63.11	1.66%	207,816
Dec 8, 2025	62.67	62.87	61.78	62.51	62.08	1.12%	136,151
Dec 5, 2025	62.63	62.94	61.57	61.82	61.39	-2.06%	267,872
Dec 4, 2025	61.73	63.27	61.51	63.12	62.68	1.68%	206,915
Dec 3, 2025	60.65	62.08	60.28	62.08	61.65	2.85%	274,872
Dec 2, 2025	61.55	61.87	60.30	60.36	59.94	-0.56%	203,722
Dec 1, 2025	60.62	61.40	59.95	60.70	60.28	-3.00%	299,172
Nov 28, 2025	62.00	63.22	61.80	62.58	62.15	2.34%	249,156
Nov 26, 2025	59.75	61.34	59.38	61.15	60.72	3.86%	274,114
Nov 25, 2025	57.75	59.02	56.63	58.88	58.47	0.79%	234,866
Nov 24, 2025	56.23	58.54	56.01	58.42	58.01	5.19%	296,308
Nov 21, 2025	55.13	56.24	53.69	55.54	55.15	0.14%	704,722
Nov 20, 2025	59.39	59.72	55.34	55.46	55.07	-3.56%	499,375
Nov 19, 2025	58.28	59.01	56.79	57.51	57.11	-1.49%	352,772
Nov 18, 2025	57.46	59.18	57.19	58.38	57.97	0.34%	558,189
Nov 17, 2025	59.13	60.20	57.54	58.18	57.78	-2.69%	417,205
Nov 14, 2025	58.91	61.48	58.56	59.79	59.37	-1.19%	451,549
Nov 13, 2025	63.40	63.47	60.30	60.51	60.09	-5.48%	382,246
Nov 12, 2025	65.61	65.87	63.57	64.02	63.58	-1.19%	315,320
Nov 11, 2025	65.54	65.64	64.50	64.79	64.34	-2.50%	158,735
Nov 10, 2025	67.59	67.67	65.63	66.45	65.99	0.94%	246,751
Nov 7, 2025	64.17	66.01	63.06	65.83	65.37	0.78%	604,827
Nov 6, 2025	68.31	68.52	65.24	65.32	64.87	-4.73%	428,240
Nov 5, 2025	67.53	68.88	67.01	68.56	68.08	2.33%	264,188
Nov 4, 2025	67.73	69.61	66.73	67.00	66.53	-4.84%	454,826
Nov 3, 2025	71.56	71.91	69.26	70.41	69.92	1.68%	451,658
Oct 31, 2025	69.48	70.25	68.30	69.25	68.77	1.67%	335,766
Oct 30, 2025	69.18	69.60	68.10	68.11	67.64	-3.43%	306,157
Oct 29, 2025	72.00	72.11	69.68	70.53	70.04	-2.22%	352,917
Oct 28, 2025	72.84	73.97	71.94	72.13	71.63	-0.97%	360,899
Oct 27, 2025	73.36	73.42	72.37	72.84	72.33	1.85%	387,488