BLOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	13.10	13.30	13.00	13.02	-	2.12%	123,052
Aug 10, 2026	13.01	13.08	12.71	12.75	12.75	-2.30%	421,404
Aug 7, 2026	13.40	13.40	12.81	13.05	13.05	-0.65%	465,394
Aug 6, 2026	13.02	13.55	12.93	13.23	13.14	-0.90%	305,004
Aug 5, 2026	13.59	13.89	13.35	13.35	13.25	-2.41%	204,125
Aug 4, 2026	13.65	13.90	13.57	13.68	13.58	-1.30%	257,212
Aug 3, 2026	13.26	13.95	13.01	13.86	13.76	3.66%	343,738
Jul 31, 2026	13.90	13.90	13.18	13.37	13.27	-2.47%	338,987
Jul 30, 2026	12.74	13.82	12.74	13.80	13.61	11.47%	447,694
Jul 29, 2026	13.14	13.30	12.36	12.38	12.21	-7.34%	605,302
Jul 28, 2026	13.39	13.40	12.87	13.36	13.18	-1.98%	438,699
Jul 27, 2026	14.18	14.20	13.42	13.63	13.44	-2.22%	369,168
Jul 24, 2026	14.51	14.51	13.80	13.94	13.75	-3.93%	265,068
Jul 23, 2026	14.55	15.04	14.50	14.61	14.31	-0.34%	318,267
Jul 22, 2026	14.28	14.80	14.28	14.66	14.36	0.69%	130,704
Jul 21, 2026	14.21	14.71	14.12	14.56	14.26	6.36%	331,412
Jul 20, 2026	13.43	13.91	13.42	13.69	13.41	5.55%	342,599
Jul 17, 2026	12.80	13.32	12.57	12.97	12.70	-2.57%	554,234
Jul 16, 2026	14.00	14.00	13.36	13.41	13.04	-6.55%	582,134
Jul 15, 2026	14.16	14.45	13.85	14.35	13.95	1.20%	353,304
Jul 14, 2026	14.44	14.45	13.92	14.18	13.79	0.93%	243,928
Jul 13, 2026	14.27	14.58	13.84	14.05	13.66	-3.57%	399,898
Jul 10, 2026	14.87	14.99	14.42	14.57	14.17	-1.56%	169,151
Jul 9, 2026	15.00	15.10	14.75	14.90	14.39	1.71%	214,254
Jul 8, 2026	14.02	14.66	14.02	14.65	14.15	2.16%	250,885
Jul 7, 2026	14.77	14.80	14.00	14.34	13.85	-4.02%	488,514
Jul 6, 2026	14.67	15.38	14.47	14.94	14.43	4.53%	329,906
Jul 2, 2026	15.03	15.40	14.20	14.40	13.80	-4.32%	829,426
Jul 1, 2026	15.44	15.44	14.72	15.05	14.43	-3.28%	654,173
Jun 30, 2026	15.75	15.75	15.40	15.56	14.92	-2.08%	447,897
Jun 29, 2026	16.24	16.27	15.18	15.89	15.23	-0.63%	433,185
Jun 26, 2026	15.35	15.99	15.13	15.99	15.33	2.14%	332,095
Jun 25, 2026	16.49	16.56	15.40	15.77	15.01	-2.05%	391,547
Jun 24, 2026	16.82	16.82	15.70	16.10	15.32	-4.11%	613,558
Jun 23, 2026	16.44	17.20	16.30	16.79	15.98	-2.16%	524,026
Jun 22, 2026	17.59	18.00	17.15	17.16	16.33	-0.82%	263,296
Jun 18, 2026	17.37	17.59	17.02	17.42	16.47	2.71%	262,342
Jun 17, 2026	17.07	17.55	16.88	16.96	16.03	-0.47%	248,871
Jun 16, 2026	17.00	17.41	16.96	17.04	16.11	-0.58%	240,694
Jun 15, 2026	17.40	17.45	17.10	17.14	16.20	3.32%	447,374
Jun 12, 2026	16.35	16.95	16.30	16.59	15.68	2.42%	207,087
Jun 11, 2026	15.41	16.37	15.41	16.31	15.31	5.77%	275,675
Jun 10, 2026	16.14	16.44	15.38	15.42	14.48	-4.81%	377,447
Jun 9, 2026	16.94	17.01	15.46	16.20	15.21	-1.82%	377,061
Jun 8, 2026	16.22	16.63	15.96	16.50	15.49	5.43%	728,561
Jun 5, 2026	16.87	16.93	15.20	15.65	14.69	-9.20%	1,099,615
Jun 4, 2026	17.11	17.57	16.82	17.36	16.18	-0.80%	499,985
Jun 3, 2026	17.95	18.17	17.43	17.50	16.31	-2.56%	362,335
Jun 2, 2026	17.91	18.40	17.70	17.96	16.74	-0.88%	548,041
Jun 1, 2026	17.58	18.20	17.10	18.12	16.89	2.08%	502,466