BLOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	50.43	50.43	49.11	49.96	49.96	-1.71%	190,968
Nov 12, 2026	50.25	52.06	50.24	50.83	50.83	-1.78%	139,838
Nov 11, 2026	51.20	52.21	50.90	51.75	51.75	3.42%	88,327
Nov 10, 2026	50.02	51.06	49.15	50.04	50.04	-1.59%	112,068
Nov 9, 2026	49.13	51.14	48.89	50.85	50.85	3.31%	232,477
Nov 6, 2026	49.07	49.29	48.05	49.22	49.22	3.21%	167,894
Nov 5, 2026	50.74	50.81	46.37	47.69	47.69	-7.51%	337,566
Nov 4, 2026	51.77	52.80	51.38	51.56	51.56	-1.19%	488,084
Nov 3, 2026	50.66	52.29	50.59	52.18	52.18	4.05%	240,111
Nov 2, 2026	51.73	52.11	50.08	50.15	50.15	-2.15%	330,009
Oct 30, 2026	52.44	52.44	50.30	51.25	51.25	-6.29%	260,230
Oct 29, 2026	54.50	55.66	54.23	54.69	54.69	-1.25%	130,032
Oct 28, 2026	54.61	55.40	53.93	55.38	55.38	1.71%	197,400
Oct 27, 2026	53.56	54.57	53.40	54.45	54.45	2.62%	87,563
Oct 26, 2026	52.58	53.53	52.13	53.06	53.06	-1.10%	145,973
Oct 23, 2026	53.92	54.41	53.43	53.65	53.65	-0.94%	133,075
Oct 22, 2026	55.02	55.46	53.86	54.16	54.16	-4.02%	148,541
Oct 21, 2026	56.22	56.90	55.52	56.43	56.43	2.47%	188,521
Oct 20, 2026	53.94	56.03	53.84	55.07	55.07	1.14%	116,060
Oct 19, 2026	55.63	55.63	54.40	54.45	54.45	-0.33%	174,307
Oct 16, 2026	56.27	56.70	54.27	54.63	54.63	-3.99%	220,962
Oct 15, 2026	54.05	56.94	53.56	56.90	56.90	2.17%	289,235
Oct 14, 2026	57.50	57.67	55.22	55.69	55.69	-5.08%	203,483
Oct 13, 2026	58.32	58.93	57.91	58.67	58.67	-0.59%	158,034
Oct 12, 2026	59.40	59.69	58.89	59.02	59.02	-0.91%	155,000
Oct 9, 2026	59.48	59.57	58.73	59.56	59.56	1.36%	93,322
Oct 8, 2026	59.58	59.58	57.93	58.76	58.76	-2.63%	642,100
Oct 7, 2026	60.39	60.55	59.91	60.35	60.35	-2.60%	257,428
Oct 6, 2026	62.44	62.70	61.85	61.96	61.96	-0.02%	185,821
Oct 5, 2026	62.52	62.52	61.44	61.97	61.97	0.24%	163,495
Oct 2, 2026	63.00	63.38	61.55	61.82	61.82	0.75%	212,876
Oct 1, 2026	61.48	61.85	60.32	61.36	61.36	0.21%	525,434
Sep 30, 2026	62.89	62.92	61.19	61.23	61.23	-1.19%	621,604
Sep 29, 2026	62.83	62.85	61.79	61.97	61.97	-0.40%	164,063
Sep 28, 2026	63.22	63.46	62.10	62.22	62.22	-3.10%	215,518
Sep 25, 2026	65.32	65.32	63.75	64.21	64.21	-1.12%	271,914
Sep 24, 2026	64.55	65.43	64.19	64.94	64.94	-0.87%	736,894
Sep 23, 2026	66.68	66.93	65.29	65.51	65.51	-2.40%	283,373
Sep 22, 2026	66.50	67.58	66.44	67.12	67.12	0.49%	249,845
Sep 21, 2026	66.78	67.12	66.06	66.79	66.79	2.98%	322,214
Sep 18, 2026	62.91	64.91	62.88	64.86	64.86	4.58%	209,166
Sep 17, 2026	62.59	62.78	61.59	62.02	62.02	2.12%	84,933
Sep 16, 2026	61.25	61.65	59.80	60.73	60.73	-0.42%	91,059
Sep 15, 2026	62.37	62.47	60.50	60.99	60.99	-3.66%	121,792
Sep 14, 2026	62.44	63.73	62.36	63.30	63.30	-0.94%	121,540
Sep 11, 2026	63.61	65.10	63.21	63.90	63.90	1.69%	119,109
Sep 10, 2026	62.98	63.80	62.63	62.84	62.84	-2.22%	160,791
Sep 9, 2026	65.98	66.07	64.25	64.27	64.27	-1.92%	165,427
Sep 8, 2026	65.12	66.21	64.70	65.53	65.53	0.46%	90,650
Sep 4, 2026	64.52	65.24	64.36	65.23	65.23	-0.12%	176,311