Block, Inc. (BMV:SQ)
Mexico · Delayed Price · Currency is MXN 1,508.00
+10.00 (0.67%)
At close: Aug 28, 2025
Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,495.00 | 1,508.00 | 1,495.00 | 1,508.00 | - | 0.67% | 61 |
| Aug 27, 2025 | 1,484.00 | 1,498.00 | 1,484.00 | 1,498.00 | - | 1.90% | 787 |
| Aug 26, 2025 | 1,460.00 | 1,470.00 | 1,459.00 | 1,470.00 | - | - | 515 |
| Aug 22, 2025 | 1,460.00 | 1,470.00 | 1,460.00 | 1,470.00 | - | 6.06% | 48 |
| Aug 20, 2025 | 1,377.00 | 1,386.00 | 1,377.00 | 1,386.00 | - | -3.41% | 46 |
| Aug 14, 2025 | 1,423.00 | 1,435.00 | 1,423.00 | 1,435.00 | - | 0.14% | 540 |
| Aug 13, 2025 | 1,433.00 | 1,433.00 | 1,433.00 | 1,433.00 | - | 3.47% | 13 |
| Aug 12, 2025 | 1,370.00 | 1,385.00 | 1,370.00 | 1,385.00 | - | 1.09% | 49 |
| Aug 11, 2025 | 1,362.00 | 1,370.00 | 1,362.00 | 1,370.00 | - | - | 54 |
| Aug 8, 2025 | 1,520.00 | 1,520.00 | 1,370.00 | 1,370.00 | - | -3.52% | 108 |
| Aug 7, 2025 | 1,422.65 | 1,427.00 | 1,420.00 | 1,420.00 | - | 0.25% | 2,422 |
| Aug 6, 2025 | 1,424.80 | 1,424.80 | 1,416.42 | 1,416.42 | - | 2.64% | 4,834 |
| Aug 5, 2025 | 1,401.80 | 1,404.00 | 1,380.01 | 1,380.01 | - | -4.10% | 90 |
| Aug 4, 2025 | 1,413.00 | 1,439.00 | 1,413.00 | 1,439.00 | - | 3.30% | 313 |
| Aug 1, 2025 | 1,397.00 | 1,397.00 | 1,390.00 | 1,393.00 | - | -4.52% | 85 |
| Jul 30, 2025 | 1,450.00 | 1,459.00 | 1,450.00 | 1,459.00 | - | -0.29% | 45 |
| Jul 29, 2025 | 1,519.99 | 1,519.99 | 1,463.30 | 1,463.30 | - | -3.28% | 697 |
| Jul 28, 2025 | 1,521.00 | 1,531.00 | 1,480.00 | 1,513.00 | - | 1.02% | 789 |
| Jul 25, 2025 | 1,482.00 | 1,499.00 | 1,482.00 | 1,497.65 | - | 1.32% | 2,003 |
| Jul 24, 2025 | 1,478.00 | 1,478.10 | 1,478.00 | 1,478.10 | - | -0.40% | 210 |
| Jul 23, 2025 | 1,465.00 | 1,484.00 | 1,465.00 | 1,484.00 | - | 1.23% | 99 |
| Jul 22, 2025 | 1,450.01 | 1,466.00 | 1,450.01 | 1,466.00 | - | 1.10% | 67 |
| Jul 21, 2025 | 1,475.00 | 1,475.00 | 1,450.01 | 1,450.01 | - | 7.39% | 3,038 |
| Jul 18, 2025 | 1,335.00 | 1,350.20 | 1,335.00 | 1,350.20 | - | 0.91% | 476 |
| Jul 17, 2025 | 1,338.00 | 1,338.00 | 1,327.00 | 1,338.00 | - | 3.72% | 111 |
| Jul 16, 2025 | 1,245.00 | 1,290.00 | 1,245.00 | 1,290.00 | - | 1.74% | 1,137 |
| Jul 15, 2025 | 1,256.00 | 1,275.00 | 1,256.00 | 1,268.00 | - | -1.17% | 586 |
| Jul 14, 2025 | 1,280.00 | 1,283.00 | 1,280.00 | 1,283.00 | - | 5.77% | 77 |
| Jul 11, 2025 | 1,255.52 | 1,255.52 | 1,213.00 | 1,213.00 | - | -3.39% | 130 |
| Jul 9, 2025 | 1,259.00 | 1,259.00 | 1,255.52 | 1,255.52 | - | -1.14% | 22 |
| Jul 8, 2025 | 1,291.00 | 1,291.00 | 1,270.00 | 1,270.00 | - | -1.63% | 28 |
| Jul 7, 2025 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | - | -1.45% | 28 |
| Jul 2, 2025 | 1,300.00 | 1,310.00 | 1,300.00 | 1,310.00 | - | 1.95% | 319 |
| Jun 30, 2025 | 1,266.00 | 1,286.00 | 1,266.00 | 1,285.00 | - | 1.58% | 220 |
| Jun 27, 2025 | 1,250.00 | 1,265.00 | 1,249.00 | 1,265.00 | - | 3.01% | 403 |
| Jun 25, 2025 | 1,231.45 | 1,231.45 | 1,228.00 | 1,228.00 | - | -1.44% | 770 |
| Jun 24, 2025 | 1,244.00 | 1,246.00 | 1,244.00 | 1,246.00 | - | 2.21% | 116 |
| Jun 23, 2025 | 1,221.00 | 1,221.00 | 1,219.00 | 1,219.00 | - | 0.17% | 100 |
| Jun 20, 2025 | 1,175.00 | 1,228.00 | 1,175.00 | 1,216.98 | - | - | 2,637 |
| Jun 17, 2025 | 1,180.00 | 1,217.00 | 1,180.00 | 1,217.00 | - | -1.06% | 6,047 |
| Jun 16, 2025 | 1,230.51 | 1,230.51 | 1,230.00 | 1,230.00 | - | 3.54% | 250 |
| Jun 13, 2025 | 1,183.00 | 1,188.00 | 1,183.00 | 1,188.00 | - | -2.14% | 75 |
| Jun 12, 2025 | 1,200.00 | 1,214.00 | 1,200.00 | 1,214.00 | - | -0.25% | 49 |
| Jun 11, 2025 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | - | -3.18% | 26 |
| Jun 9, 2025 | 1,245.00 | 1,258.00 | 1,245.00 | 1,257.00 | - | 1.37% | 576 |
| Jun 5, 2025 | 1,234.00 | 1,239.96 | 1,233.00 | 1,239.96 | - | 1.47% | 1,137 |
| Jun 4, 2025 | 1,210.00 | 1,222.00 | 1,210.00 | 1,222.00 | - | 0.07% | 226 |
| Jun 3, 2025 | 1,224.00 | 1,224.00 | 1,214.00 | 1,221.10 | - | 1.76% | 53 |
| May 29, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | -0.41% | 32 |
| May 28, 2025 | 1,200.00 | 1,205.00 | 1,200.00 | 1,205.00 | - | 1.25% | 52 |