Block, Inc. (BMV:SQ)
Mexico · Delayed Price · Currency is MXN 1,195.00
-37.00 (-3.00%)
At close: May 21, 2026
BMV:SQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | -3.00% | 332 |
| May 20, 2026 | 1,237.10 | 1,240.00 | 1,230.00 | 1,232.00 | 1,232.00 | 2.53% | 420 |
| May 19, 2026 | 1,207.50 | 1,207.50 | 1,200.00 | 1,201.58 | 1,201.58 | -1.10% | 297 |
| May 18, 2026 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | -0.85% | 11 |
| May 14, 2026 | 1,225.00 | 1,228.00 | 1,223.01 | 1,225.37 | 1,225.37 | 1.41% | 117 |
| May 13, 2026 | 1,208.39 | 1,208.39 | 1,208.39 | 1,208.39 | 1,208.39 | -2.94% | 17 |
| May 12, 2026 | 1,256.00 | 1,256.00 | 1,245.00 | 1,245.00 | 1,245.00 | -0.88% | 1,088 |
| May 11, 2026 | 1,250.00 | 1,259.00 | 1,250.00 | 1,256.00 | 1,256.00 | -3.31% | 224 |
| May 8, 2026 | 1,300.00 | 1,315.78 | 1,274.00 | 1,299.00 | 1,299.00 | 6.26% | 3,230 |
| May 7, 2026 | 1,222.50 | 1,222.50 | 1,222.50 | 1,222.50 | 1,222.50 | 1.45% | 63 |
| May 6, 2026 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | -2.59% | 21 |
| May 5, 2026 | 1,242.00 | 1,242.00 | 1,237.00 | 1,237.00 | 1,237.00 | -0.64% | 366 |
| May 4, 2026 | 1,245.01 | 1,245.01 | 1,245.01 | 1,245.01 | 1,245.01 | 1.47% | 14 |
| Apr 30, 2026 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 0.82% | 740 |
| Apr 29, 2026 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 3.39% | 19 |
| Apr 28, 2026 | 1,217.00 | 1,217.00 | 1,177.11 | 1,177.11 | 1,177.11 | -5.50% | 37 |
| Apr 27, 2026 | 1,245.59 | 1,245.59 | 1,245.59 | 1,245.59 | 1,245.59 | -0.68% | 19 |
| Apr 24, 2026 | 1,225.00 | 1,254.14 | 1,224.00 | 1,254.14 | 1,254.14 | 0.39% | 305 |
| Apr 22, 2026 | 1,249.23 | 1,249.23 | 1,249.23 | 1,249.23 | 1,249.23 | -1.40% | 2,044 |
| Apr 21, 2026 | 1,280.00 | 1,300.00 | 1,267.00 | 1,267.00 | 1,267.00 | -0.39% | 3,220 |
| Apr 20, 2026 | 1,269.88 | 1,272.00 | 1,267.00 | 1,272.00 | 1,272.00 | 2.58% | 602 |
| Apr 17, 2026 | 1,220.00 | 1,240.00 | 1,220.00 | 1,240.00 | 1,240.00 | 4.29% | 13,271 |
| Apr 16, 2026 | 1,185.00 | 1,189.00 | 1,185.00 | 1,189.00 | 1,189.00 | 1.36% | 13,664 |
| Apr 15, 2026 | 1,170.00 | 1,176.00 | 1,170.00 | 1,173.00 | 1,173.00 | 3.44% | 62 |
| Apr 14, 2026 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 3.28% | 49 |
| Apr 8, 2026 | 1,105.00 | 1,105.00 | 1,098.00 | 1,098.00 | 1,098.00 | 3.24% | 38 |
| Apr 7, 2026 | 1,080.00 | 1,080.00 | 1,063.50 | 1,063.50 | 1,063.50 | 1.29% | 23 |
| Mar 31, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | -1.37% | 7 |
| Mar 25, 2026 | 1,066.00 | 1,068.00 | 1,064.00 | 1,064.57 | 1,064.57 | -0.09% | 375 |
| Mar 24, 2026 | 1,070.00 | 1,070.00 | 1,065.50 | 1,065.50 | 1,065.50 | -1.52% | 2,332 |
| Mar 23, 2026 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1.53% | 7 |
| Mar 20, 2026 | 1,064.00 | 1,065.70 | 1,064.00 | 1,065.70 | 1,065.70 | 0.69% | 522 |
| Mar 19, 2026 | 1,058.39 | 1,058.39 | 1,058.39 | 1,058.39 | 1,058.39 | -0.15% | 1,879 |
| Mar 17, 2026 | 1,067.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.67% | 1,514 |
| Mar 12, 2026 | 1,100.00 | 1,100.00 | 1,054.91 | 1,078.00 | 1,078.00 | -7.39% | 15,073 |
| Mar 10, 2026 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | -1.69% | 77 |
| Mar 6, 2026 | 1,176.70 | 1,184.00 | 1,176.26 | 1,184.00 | 1,184.00 | -0.32% | 3,364 |
| Mar 5, 2026 | 1,189.00 | 1,189.00 | 1,187.77 | 1,187.77 | 1,187.77 | 3.19% | 5,582 |
| Mar 4, 2026 | 1,139.00 | 1,151.00 | 1,139.00 | 1,151.00 | 1,151.00 | 3.14% | 129 |
| Mar 3, 2026 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 0.84% | 47 |
| Mar 2, 2026 | 1,074.00 | 1,112.00 | 1,074.00 | 1,106.70 | 1,106.70 | 3.04% | 19,535 |
| Feb 27, 2026 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 20.81% | 23 |
| Feb 25, 2026 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 0.68% | 7,994 |
| Feb 24, 2026 | 883.00 | 883.00 | 883.00 | 883.00 | 883.00 | 0.91% | 29 |
| Feb 23, 2026 | 879.00 | 879.00 | 875.00 | 875.00 | 875.00 | -5.10% | 19 |
| Feb 20, 2026 | 922.00 | 922.00 | 922.00 | 922.00 | 922.00 | -0.04% | 8 |
| Feb 18, 2026 | 911.00 | 922.35 | 911.00 | 922.35 | 922.35 | 7.13% | 258 |
| Feb 17, 2026 | 861.00 | 861.00 | 861.00 | 861.00 | 861.00 | -0.25% | 930 |
| Feb 13, 2026 | 858.00 | 863.20 | 858.00 | 863.20 | 863.20 | 1.31% | 359 |
| Feb 12, 2026 | 898.00 | 898.00 | 838.00 | 852.00 | 852.00 | -8.57% | 12,083 |