Block, Inc. (BMV:SQ)
Mexico · Delayed Price · Currency is MXN 1,450.00
-2.00 (-0.14%)
At close: Oct 24, 2025
Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,470.00 | 1,470.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.14% | 91 |
| Oct 23, 2025 | 1,420.00 | 1,452.00 | 1,420.00 | 1,452.00 | 1,452.00 | 0.21% | 334 |
| Oct 21, 2025 | 1,420.00 | 1,449.00 | 1,420.00 | 1,449.00 | 1,449.00 | 2.90% | 330 |
| Oct 20, 2025 | 1,408.22 | 1,408.22 | 1,408.22 | 1,408.22 | 1,408.22 | 2.12% | 2,083 |
| Oct 16, 2025 | 1,405.00 | 1,405.00 | 1,379.00 | 1,379.00 | 1,379.00 | -3.16% | 43 |
| Oct 14, 2025 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 3.56% | 20 |
| Oct 13, 2025 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | -1.36% | 54 |
| Oct 10, 2025 | 1,449.00 | 1,449.00 | 1,394.00 | 1,394.00 | 1,394.00 | -6.13% | 420 |
| Oct 9, 2025 | 1,483.58 | 1,485.00 | 1,483.58 | 1,485.00 | 1,485.00 | - | 30 |
| Oct 8, 2025 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1.71% | 13 |
| Oct 7, 2025 | 1,435.00 | 1,460.00 | 1,435.00 | 1,460.00 | 1,460.00 | 2.31% | 511 |
| Oct 6, 2025 | 1,426.00 | 1,442.70 | 1,426.00 | 1,427.00 | 1,427.00 | 0.63% | 245 |
| Oct 3, 2025 | 1,418.00 | 1,418.00 | 1,416.50 | 1,418.00 | 1,418.00 | 0.21% | 75 |
| Oct 2, 2025 | 1,407.00 | 1,415.00 | 1,401.00 | 1,415.00 | 1,415.00 | 4.70% | 2,557 |
| Oct 1, 2025 | 1,329.00 | 1,351.49 | 1,324.00 | 1,351.49 | 1,351.49 | 2.54% | 587 |
| Sep 30, 2025 | 1,317.00 | 1,318.00 | 1,317.00 | 1,318.00 | 1,318.00 | -5.32% | 1,974 |
| Sep 29, 2025 | 1,315.01 | 1,392.00 | 1,315.01 | 1,392.00 | 1,392.00 | 3.11% | 890 |
| Sep 26, 2025 | 1,333.32 | 1,350.00 | 1,333.32 | 1,350.00 | 1,350.00 | -0.88% | 83 |
| Sep 25, 2025 | 1,375.00 | 1,375.00 | 1,358.00 | 1,362.00 | 1,362.00 | -2.85% | 374 |
| Sep 23, 2025 | 1,401.99 | 1,401.99 | 1,401.99 | 1,401.99 | 1,401.99 | -0.79% | 1,787 |
| Sep 22, 2025 | 1,400.00 | 1,413.20 | 1,395.00 | 1,413.20 | 1,413.20 | -0.27% | 955 |
| Sep 19, 2025 | 1,401.00 | 1,417.00 | 1,401.00 | 1,417.00 | 1,417.00 | -0.84% | 339 |
| Sep 18, 2025 | 1,435.50 | 1,435.50 | 1,429.00 | 1,429.00 | 1,429.00 | 3.63% | 17 |
| Sep 17, 2025 | 1,387.50 | 1,396.00 | 1,379.00 | 1,379.00 | 1,379.00 | 1.62% | 393 |
| Sep 15, 2025 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | -0.07% | 352 |
| Sep 12, 2025 | 1,357.00 | 1,358.00 | 1,357.00 | 1,358.00 | 1,358.00 | -0.26% | 500 |
| Sep 10, 2025 | 1,384.30 | 1,384.30 | 1,360.00 | 1,361.53 | 1,361.53 | -2.89% | 1,468 |
| Sep 5, 2025 | 1,398.00 | 1,402.00 | 1,396.00 | 1,402.00 | 1,402.00 | -1.14% | 803 |
| Sep 3, 2025 | 1,412.00 | 1,421.00 | 1,412.00 | 1,418.15 | 1,418.15 | -0.76% | 1,947 |
| Sep 2, 2025 | 1,400.00 | 1,429.00 | 1,400.00 | 1,429.00 | 1,429.00 | -3.77% | 91 |
| Aug 29, 2025 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | -1.53% | 79 |
| Aug 28, 2025 | 1,495.00 | 1,508.00 | 1,495.00 | 1,508.00 | 1,508.00 | 0.67% | 61 |
| Aug 27, 2025 | 1,484.00 | 1,498.00 | 1,484.00 | 1,498.00 | 1,498.00 | 1.90% | 787 |
| Aug 26, 2025 | 1,460.00 | 1,470.00 | 1,459.00 | 1,470.00 | 1,470.00 | - | 515 |
| Aug 22, 2025 | 1,460.00 | 1,470.00 | 1,460.00 | 1,470.00 | 1,470.00 | 6.06% | 48 |
| Aug 20, 2025 | 1,377.00 | 1,386.00 | 1,377.00 | 1,386.00 | 1,386.00 | -3.41% | 46 |
| Aug 14, 2025 | 1,423.00 | 1,435.00 | 1,423.00 | 1,435.00 | 1,435.00 | 0.14% | 540 |
| Aug 13, 2025 | 1,433.00 | 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 | 1,385.00 | 1.09% | 49 |
| Aug 11, 2025 | 1,362.00 | 1,370.00 | 1,362.00 | 1,370.00 | 1,370.00 | - | 54 |
| Aug 8, 2025 | 1,520.00 | 1,520.00 | 1,370.00 | 1,370.00 | 1,370.00 | -3.52% | 108 |
| Aug 7, 2025 | 1,422.65 | 1,427.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.25% | 2,422 |
| Aug 6, 2025 | 1,424.80 | 1,424.80 | 1,416.42 | 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 | 1,380.01 | -4.10% | 90 |
| Aug 4, 2025 | 1,413.00 | 1,439.00 | 1,413.00 | 1,439.00 | 1,439.00 | 3.30% | 313 |
| Aug 1, 2025 | 1,397.00 | 1,397.00 | 1,390.00 | 1,393.00 | 1,393.00 | -4.52% | 85 |
| Jul 30, 2025 | 1,450.00 | 1,459.00 | 1,450.00 | 1,459.00 | 1,459.00 | -0.29% | 45 |
| Jul 29, 2025 | 1,519.99 | 1,519.99 | 1,463.30 | 1,463.30 | 1,463.30 | -3.28% | 697 |
| Jul 28, 2025 | 1,521.00 | 1,531.00 | 1,480.00 | 1,513.00 | 1,513.00 | 1.02% | 789 |
| Jul 25, 2025 | 1,482.00 | 1,499.00 | 1,482.00 | 1,497.65 | 1,497.65 | 1.32% | 2,003 |