BLOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	64.41	64.46	62.95	64.39	64.39	0.89%	162,973
May 7, 2026	65.00	65.00	62.81	63.82	63.82	-3.19%	485,318
May 6, 2026	64.51	65.94	64.23	65.92	65.92	4.87%	364,526
May 5, 2026	62.00	62.94	61.61	62.86	62.86	2.43%	296,656
May 4, 2026	60.40	61.73	60.40	61.37	61.37	2.11%	683,332
May 1, 2026	59.80	60.77	59.76	60.10	60.10	1.06%	453,189
Apr 30, 2026	58.18	59.64	58.15	59.47	59.47	3.10%	304,005
Apr 29, 2026	58.40	58.44	57.08	57.68	57.68	-1.82%	343,221
Apr 28, 2026	59.24	59.64	58.06	58.75	58.75	-1.67%	243,981
Apr 27, 2026	60.11	60.67	59.36	59.75	59.75	-0.55%	166,937
Apr 24, 2026	60.59	60.82	59.89	60.08	60.08	0.05%	152,946
Apr 23, 2026	60.86	61.27	58.99	60.05	60.05	-2.12%	256,405
Apr 22, 2026	61.00	61.59	60.85	61.35	61.35	2.87%	172,004
Apr 21, 2026	61.50	61.50	59.41	59.64	59.64	-2.61%	496,280
Apr 20, 2026	59.71	61.29	59.70	61.24	61.24	0.96%	364,001
Apr 17, 2026	59.82	60.87	59.42	60.66	60.66	3.36%	214,336
Apr 16, 2026	58.80	58.80	57.41	58.69	58.69	0.22%	235,391
Apr 15, 2026	57.83	58.58	57.52	58.56	58.56	1.47%	1,636,356
Apr 14, 2026	56.76	58.24	56.76	57.71	57.71	3.61%	266,401
Apr 13, 2026	53.19	55.72	53.09	55.70	55.70	3.19%	242,484
Apr 10, 2026	54.18	54.69	53.76	53.98	53.98	0.39%	101,527
Apr 9, 2026	53.10	54.37	52.65	53.77	53.77	0.45%	121,634
Apr 8, 2026	54.18	54.74	53.08	53.53	53.53	4.63%	249,125
Apr 7, 2026	50.40	51.16	49.50	51.16	51.16	0.57%	169,075
Apr 6, 2026	50.41	51.11	50.41	50.87	50.87	1.19%	149,424
Apr 2, 2026	48.37	50.27	48.01	50.27	50.27	0.64%	143,162
Apr 1, 2026	50.41	50.94	49.86	49.95	49.95	0.28%	239,437
Mar 31, 2026	48.07	49.93	47.92	49.81	49.81	5.17%	173,265
Mar 30, 2026	49.28	49.41	46.90	47.36	47.36	-2.41%	350,976
Mar 27, 2026	49.85	49.91	48.34	48.53	48.53	-4.11%	163,079
Mar 26, 2026	51.86	52.33	50.54	50.61	50.61	-4.24%	182,115
Mar 25, 2026	53.08	53.73	52.51	52.85	52.85	1.93%	117,230
Mar 24, 2026	52.33	52.87	51.34	51.85	51.85	-2.00%	208,552
Mar 23, 2026	52.39	53.76	52.09	52.91	52.91	2.84%	298,484
Mar 20, 2026	52.26	52.41	50.70	51.45	51.45	-2.06%	250,181
Mar 19, 2026	51.62	52.96	51.21	52.53	52.53	-0.32%	200,210
Mar 18, 2026	53.72	54.15	52.67	52.70	52.70	-2.89%	195,013
Mar 17, 2026	53.95	54.75	53.74	54.27	54.27	0.41%	241,626
Mar 16, 2026	53.80	54.60	53.55	54.05	54.05	3.25%	369,419
Mar 13, 2026	53.16	53.91	52.10	52.35	52.35	0.65%	504,482
Mar 12, 2026	52.64	52.81	51.71	52.01	52.01	-3.00%	356,899
Mar 11, 2026	53.40	54.27	52.99	53.62	53.62	0.56%	138,381
Mar 10, 2026	53.50	54.25	52.79	53.32	53.32	0.32%	356,245
Mar 9, 2026	51.66	53.39	51.23	53.15	53.15	1.98%	238,222
Mar 6, 2026	53.13	53.41	51.93	52.12	52.12	-4.63%	325,222
Mar 5, 2026	54.89	55.75	53.47	54.65	54.65	-1.26%	439,128
Mar 4, 2026	54.03	55.98	53.47	55.35	55.35	5.09%	521,077
Mar 3, 2026	52.20	53.51	51.34	52.67	52.67	-3.06%	387,985
Mar 2, 2026	52.07	54.80	51.98	54.33	54.33	1.59%	599,201
Feb 27, 2026	53.93	54.35	52.85	53.48	53.48	-2.82%	293,843