BLOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	68.21	69.17	68.00	68.45	-	-0.41%	159,702
Jun 1, 2026	67.20	69.41	66.53	68.73	68.73	1.13%	503,099
May 29, 2026	67.58	68.13	66.38	67.96	67.96	1.31%	268,239
May 28, 2026	65.65	67.29	65.25	67.08	67.08	1.18%	390,021
May 27, 2026	65.19	66.58	64.66	66.30	66.30	1.87%	345,710
May 26, 2026	65.18	66.08	64.83	65.08	65.08	1.81%	813,820
May 22, 2026	64.47	64.92	63.70	63.92	63.92	-0.59%	213,983
May 21, 2026	62.21	64.33	62.18	64.30	64.30	3.23%	199,691
May 20, 2026	61.31	62.60	60.69	62.29	62.29	2.55%	330,009
May 19, 2026	60.72	61.39	59.61	60.74	60.74	-1.03%	529,366
May 18, 2026	62.52	62.52	60.16	61.37	61.37	-2.20%	353,374
May 15, 2026	63.87	63.87	62.56	62.75	62.75	-4.24%	195,183
May 14, 2026	64.10	66.09	63.41	65.53	65.53	2.04%	239,273
May 13, 2026	63.98	64.62	62.69	64.22	64.22	0.31%	116,721
May 12, 2026	64.10	64.50	62.26	64.02	64.02	-1.75%	520,108
May 11, 2026	64.08	65.98	63.25	65.16	65.16	1.20%	226,646
May 8, 2026	64.41	64.46	62.95	64.39	64.39	0.89%	163,077
May 7, 2026	65.00	65.00	62.81	63.82	63.82	-3.19%	485,424
May 6, 2026	64.51	65.94	64.23	65.92	65.92	4.87%	364,584
May 5, 2026	62.00	62.94	61.61	62.86	62.86	2.43%	296,943
May 4, 2026	60.40	61.73	60.40	61.37	61.37	2.11%	734,211
May 1, 2026	59.80	60.77	59.76	60.10	60.10	1.06%	453,300
Apr 30, 2026	58.18	59.64	58.15	59.47	59.47	3.10%	304,012
Apr 29, 2026	58.40	58.44	57.08	57.68	57.68	-1.82%	343,287
Apr 28, 2026	59.24	59.64	58.06	58.75	58.75	-1.67%	244,010
Apr 27, 2026	60.11	60.67	59.36	59.75	59.75	-0.55%	167,197
Apr 24, 2026	60.59	60.82	59.89	60.08	60.08	0.05%	153,131
Apr 23, 2026	60.86	61.27	58.99	60.05	60.05	-2.12%	256,416
Apr 22, 2026	61.00	61.59	60.85	61.35	61.35	2.87%	172,026
Apr 21, 2026	61.50	61.50	59.41	59.64	59.64	-2.61%	496,305
Apr 20, 2026	59.71	61.29	59.70	61.24	61.24	0.96%	364,770
Apr 17, 2026	59.82	60.87	59.42	60.66	60.66	3.36%	215,280
Apr 16, 2026	58.80	58.80	57.41	58.69	58.69	0.22%	235,401
Apr 15, 2026	57.83	58.58	57.52	58.56	58.56	1.47%	1,636,763
Apr 14, 2026	56.76	58.24	56.76	57.71	57.71	3.61%	266,749
Apr 13, 2026	53.19	55.72	53.09	55.70	55.70	3.19%	243,539
Apr 10, 2026	54.18	54.69	53.76	53.98	53.98	0.39%	101,541
Apr 9, 2026	53.10	54.37	52.65	53.77	53.77	0.45%	121,659
Apr 8, 2026	54.18	54.74	53.08	53.53	53.53	4.63%	249,126
Apr 7, 2026	50.40	51.16	49.50	51.16	51.16	0.57%	169,113
Apr 6, 2026	50.41	51.11	50.41	50.87	50.87	1.19%	149,440
Apr 2, 2026	48.37	50.27	48.01	50.27	50.27	0.64%	143,880
Apr 1, 2026	50.41	50.94	49.86	49.95	49.95	0.28%	239,460
Mar 31, 2026	48.07	49.93	47.92	49.81	49.81	5.17%	173,272
Mar 30, 2026	49.28	49.41	46.90	47.36	47.36	-2.41%	351,219
Mar 27, 2026	49.85	49.91	48.34	48.53	48.53	-4.11%	163,099
Mar 26, 2026	51.86	52.33	50.54	50.61	50.61	-4.24%	182,332
Mar 25, 2026	53.08	53.73	52.51	52.85	52.85	1.93%	117,244
Mar 24, 2026	52.33	52.87	51.34	51.85	51.85	-2.00%	208,605
Mar 23, 2026	52.39	53.76	52.09	52.91	52.91	2.84%	300,968