BLOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	36.82	37.39	36.63	36.69	36.69	1.89%	167,230
Jul 30, 2024	36.85	37.00	35.79	36.01	36.01	-1.83%	295,078
Jul 29, 2024	37.95	38.18	36.61	36.68	36.68	-1.69%	123,021
Jul 26, 2024	37.19	37.70	36.86	37.31	37.31	3.01%	498,163
Jul 25, 2024	36.90	37.19	35.77	36.22	36.22	-2.69%	225,734
Jul 24, 2024	38.57	38.91	37.17	37.22	37.22	-3.82%	139,244
Jul 23, 2024	39.15	39.54	38.67	38.70	38.70	-1.63%	151,763
Jul 22, 2024	39.24	39.58	38.45	39.34	39.34	1.44%	165,419
Jul 19, 2024	38.06	38.98	37.61	38.78	38.78	2.86%	323,638
Jul 18, 2024	39.69	39.97	37.51	37.70	37.70	-4.12%	261,994
Jul 17, 2024	39.59	40.50	38.80	39.32	39.32	-2.55%	304,695
Jul 16, 2024	39.24	40.45	39.05	40.35	40.35	3.14%	506,962
Jul 15, 2024	38.22	39.40	37.90	39.12	39.12	5.96%	398,627
Jul 12, 2024	36.07	37.16	36.01	36.92	36.92	2.76%	206,796
Jul 11, 2024	36.48	36.92	35.82	35.93	35.93	-0.17%	259,488
Jul 10, 2024	36.08	36.30	35.85	35.99	35.99	0.53%	118,713
Jul 9, 2024	36.28	36.37	35.69	35.80	35.80	-0.94%	160,507
Jul 8, 2024	36.27	36.50	35.92	36.14	36.14	0.19%	166,818
Jul 5, 2024	35.00	36.11	34.88	36.07	36.07	-0.22%	161,276
Jul 3, 2024	35.81	36.43	35.71	36.15	36.15	-0.19%	311,028
Jul 2, 2024	36.04	36.40	35.85	36.22	36.22	0.17%	230,091