BLOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	53.84	56.92	53.69	56.90	56.90	2.17%	289,243
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
Sep 3, 2026	62.19	65.31	62.19	65.31	65.31	6.18%	169,062
Sep 2, 2026	60.35	61.72	59.96	61.51	61.51	1.50%	162,688
Sep 1, 2026	61.31	61.65	60.39	60.60	60.60	-3.06%	483,615
Aug 31, 2026	62.07	62.64	61.34	62.51	62.51	0.71%	220,702
Aug 28, 2026	64.15	64.29	61.82	62.07	62.07	-4.38%	395,926
Aug 27, 2026	64.39	65.46	63.85	64.91	64.91	2.32%	97,874
Aug 26, 2026	63.89	64.08	63.10	63.44	63.44	-1.64%	131,777
Aug 25, 2026	62.54	64.56	62.39	64.50	64.50	3.46%	240,532
Aug 24, 2026	62.89	63.37	62.11	62.34	62.34	-0.97%	532,872
Aug 21, 2026	63.51	64.32	62.50	62.95	62.95	1.73%	356,631
Aug 20, 2026	61.85	62.06	61.11	61.88	61.88	2.55%	126,525
Aug 19, 2026	59.46	61.00	58.61	60.34	60.34	1.91%	113,137
Aug 18, 2026	60.07	60.69	59.14	59.21	59.21	-3.06%	183,992
Aug 17, 2026	61.00	61.34	60.67	61.08	61.08	0.58%	124,111
Aug 14, 2026	60.44	60.85	59.88	60.73	60.73	0.63%	171,886
Aug 13, 2026	60.50	61.29	59.93	60.35	60.35	0.38%	87,539
Aug 12, 2026	60.63	60.83	59.60	60.12	60.12	1.62%	76,750
Aug 11, 2026	59.70	60.12	58.98	59.16	59.16	0.14%	80,818
Aug 10, 2026	59.75	59.98	59.01	59.08	59.08	-1.35%	106,416
Aug 7, 2026	60.59	60.67	59.33	59.89	59.89	0.40%	152,747
Aug 6, 2026	59.81	60.59	59.23	59.65	59.65	-1.36%	127,250