Block, Inc. (BMV:SQ)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,450.00
-2.00 (-0.14%)
At close: Oct 24, 2025

Block Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251,470.001,470.001,450.001,450.001,450.00-0.14%91
Oct 23, 20251,420.001,452.001,420.001,452.001,452.000.21%334
Oct 21, 20251,420.001,449.001,420.001,449.001,449.002.90%330
Oct 20, 20251,408.221,408.221,408.221,408.221,408.222.12%2,083
Oct 16, 20251,405.001,405.001,379.001,379.001,379.00-3.16%43
Oct 14, 20251,424.001,424.001,424.001,424.001,424.003.56%20
Oct 13, 20251,375.001,375.001,375.001,375.001,375.00-1.36%54
Oct 10, 20251,449.001,449.001,394.001,394.001,394.00-6.13%420
Oct 9, 20251,483.581,485.001,483.581,485.001,485.00-30
Oct 8, 20251,485.001,485.001,485.001,485.001,485.001.71%13
Oct 7, 20251,435.001,460.001,435.001,460.001,460.002.31%511
Oct 6, 20251,426.001,442.701,426.001,427.001,427.000.63%245
Oct 3, 20251,418.001,418.001,416.501,418.001,418.000.21%75
Oct 2, 20251,407.001,415.001,401.001,415.001,415.004.70%2,557
Oct 1, 20251,329.001,351.491,324.001,351.491,351.492.54%587
Sep 30, 20251,317.001,318.001,317.001,318.001,318.00-5.32%1,974
Sep 29, 20251,315.011,392.001,315.011,392.001,392.003.11%890
Sep 26, 20251,333.321,350.001,333.321,350.001,350.00-0.88%83
Sep 25, 20251,375.001,375.001,358.001,362.001,362.00-2.85%374
Sep 23, 20251,401.991,401.991,401.991,401.991,401.99-0.79%1,787
Sep 22, 20251,400.001,413.201,395.001,413.201,413.20-0.27%955
Sep 19, 20251,401.001,417.001,401.001,417.001,417.00-0.84%339
Sep 18, 20251,435.501,435.501,429.001,429.001,429.003.63%17
Sep 17, 20251,387.501,396.001,379.001,379.001,379.001.62%393
Sep 15, 20251,357.001,357.001,357.001,357.001,357.00-0.07%352
Sep 12, 20251,357.001,358.001,357.001,358.001,358.00-0.26%500
Sep 10, 20251,384.301,384.301,360.001,361.531,361.53-2.89%1,468
Sep 5, 20251,398.001,402.001,396.001,402.001,402.00-1.14%803
Sep 3, 20251,412.001,421.001,412.001,418.151,418.15-0.76%1,947
Sep 2, 20251,400.001,429.001,400.001,429.001,429.00-3.77%91
Aug 29, 20251,485.001,485.001,485.001,485.001,485.00-1.53%79
Aug 28, 20251,495.001,508.001,495.001,508.001,508.000.67%61
Aug 27, 20251,484.001,498.001,484.001,498.001,498.001.90%787
Aug 26, 20251,460.001,470.001,459.001,470.001,470.00-515
Aug 22, 20251,460.001,470.001,460.001,470.001,470.006.06%48
Aug 20, 20251,377.001,386.001,377.001,386.001,386.00-3.41%46
Aug 14, 20251,423.001,435.001,423.001,435.001,435.000.14%540
Aug 13, 20251,433.001,433.001,433.001,433.001,433.003.47%13
Aug 12, 20251,370.001,385.001,370.001,385.001,385.001.09%49
Aug 11, 20251,362.001,370.001,362.001,370.001,370.00-54
Aug 8, 20251,520.001,520.001,370.001,370.001,370.00-3.52%108
Aug 7, 20251,422.651,427.001,420.001,420.001,420.000.25%2,422
Aug 6, 20251,424.801,424.801,416.421,416.421,416.422.64%4,834
Aug 5, 20251,401.801,404.001,380.011,380.011,380.01-4.10%90
Aug 4, 20251,413.001,439.001,413.001,439.001,439.003.30%313
Aug 1, 20251,397.001,397.001,390.001,393.001,393.00-4.52%85
Jul 30, 20251,450.001,459.001,450.001,459.001,459.00-0.29%45
Jul 29, 20251,519.991,519.991,463.301,463.301,463.30-3.28%697
Jul 28, 20251,521.001,531.001,480.001,513.001,513.001.02%789
Jul 25, 20251,482.001,499.001,482.001,497.651,497.651.32%2,003