Block, Inc. (BMV:SQ)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,418.00
+3.00 (0.21%)
Last updated: Oct 3, 2025, 8:30 AM CST

Block Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 24, 20251,478.001,478.101,478.001,478.101,478.10-0.40%210
Jul 23, 20251,465.001,484.001,465.001,484.001,484.001.23%99
Jul 22, 20251,450.011,466.001,450.011,466.001,466.001.10%67
Jul 21, 20251,475.001,475.001,450.011,450.011,450.017.39%3,038
Jul 18, 20251,335.001,350.201,335.001,350.201,350.200.91%476
Jul 17, 20251,338.001,338.001,327.001,338.001,338.003.72%111
Jul 16, 20251,245.001,290.001,245.001,290.001,290.001.74%1,137
Jul 15, 20251,256.001,275.001,256.001,268.001,268.00-1.17%586
Jul 14, 20251,280.001,283.001,280.001,283.001,283.005.77%77
Jul 11, 20251,255.521,255.521,213.001,213.001,213.00-3.39%130
Jul 9, 20251,259.001,259.001,255.521,255.521,255.52-1.14%22
Jul 8, 20251,291.001,291.001,270.001,270.001,270.00-1.63%28