Bloks Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	56.00	59.15	56.00	58.50	-	4.46%	899,700
Aug 7, 2026	53.25	56.00	53.15	56.00	56.00	2.10%	592,500
Aug 6, 2026	54.80	56.05	53.65	54.85	54.85	1.76%	581,160
Aug 5, 2026	51.80	54.85	50.35	53.90	53.90	3.36%	1,059,760
Aug 4, 2026	53.05	54.85	51.35	52.15	52.15	-1.97%	915,000
Aug 3, 2026	50.50	54.90	50.25	53.20	53.20	2.80%	956,445
Jul 31, 2026	51.15	52.80	49.52	51.75	51.75	-1.71%	828,300
Jul 30, 2026	52.40	55.40	52.15	52.65	52.65	-3.13%	1,288,000
Jul 29, 2026	46.88	55.00	46.88	54.35	54.35	15.93%	3,089,030
Jul 28, 2026	47.46	49.00	45.80	46.88	46.88	0.34%	518,300
Jul 27, 2026	46.00	47.56	45.50	46.72	46.72	0.39%	217,490
Jul 24, 2026	48.00	49.36	46.32	46.54	46.54	-4.67%	562,250
Jul 23, 2026	50.00	50.40	48.10	48.82	48.82	-0.41%	387,280
Jul 22, 2026	50.25	50.25	47.48	49.02	49.02	-1.92%	386,800
Jul 21, 2026	52.00	52.95	48.90	49.98	49.98	-3.88%	855,960
Jul 20, 2026	47.72	53.00	47.08	52.00	52.00	9.01%	1,699,370
Jul 17, 2026	49.10	50.50	45.66	47.70	47.70	-4.79%	1,053,870
Jul 16, 2026	47.26	52.15	47.26	50.10	50.10	6.96%	1,511,600
Jul 15, 2026	46.20	47.20	43.80	46.84	46.84	2.14%	911,685
Jul 14, 2026	46.20	47.10	44.48	45.86	45.86	-2.76%	630,300
Jul 13, 2026	50.05	51.40	47.10	47.16	47.16	-5.53%	459,920
Jul 10, 2026	49.06	51.45	46.50	49.92	49.92	1.75%	1,903,860
Jul 9, 2026	49.24	49.78	48.00	49.06	49.06	-0.37%	506,100
Jul 8, 2026	50.50	50.50	48.00	49.24	49.24	0.57%	373,200
Jul 7, 2026	49.02	50.45	47.22	48.96	48.96	-0.12%	512,780
Jul 6, 2026	48.52	49.78	47.02	49.02	49.02	3.03%	639,923
Jul 3, 2026	46.12	48.80	45.48	47.58	47.58	6.68%	1,298,430
Jul 2, 2026	41.90	46.40	41.58	44.60	44.60	7.31%	903,300
Jun 30, 2026	43.00	44.30	41.30	41.56	41.56	-2.30%	398,540
Jun 29, 2026	41.58	43.40	40.10	42.54	42.54	5.61%	456,203
Jun 26, 2026	40.02	41.18	39.60	40.28	40.28	-2.23%	327,319
Jun 25, 2026	40.78	41.80	39.20	41.20	41.20	1.13%	518,700
Jun 24, 2026	43.64	44.00	40.52	40.74	40.74	-6.52%	838,800
Jun 23, 2026	45.48	46.08	43.10	43.58	43.58	-4.18%	377,700
Jun 22, 2026	48.36	48.00	45.28	45.48	45.48	-3.85%	293,703
Jun 18, 2026	48.22	48.76	45.44	47.30	47.30	-2.51%	1,014,276
Jun 17, 2026	50.75	51.70	47.60	48.52	48.52	-4.58%	525,300
Jun 16, 2026	52.50	52.70	50.00	50.85	50.85	-2.77%	270,600
Jun 15, 2026	55.05	55.50	52.15	52.30	52.30	-3.77%	207,602
Jun 12, 2026	54.95	57.70	53.25	54.35	54.35	1.02%	553,800
Jun 11, 2026	51.00	54.90	50.40	53.80	53.80	5.18%	751,800
Jun 10, 2026	49.00	51.50	47.60	51.15	51.15	4.35%	550,720
Jun 9, 2026	51.55	51.55	48.60	49.02	49.02	-4.91%	655,700
Jun 8, 2026	49.10	53.50	49.08	51.55	51.55	1.68%	666,302
Jun 5, 2026	53.70	53.70	50.40	50.70	50.70	-5.59%	570,900
Jun 4, 2026	53.10	53.70	51.65	53.70	53.70	1.23%	436,704
Jun 3, 2026	56.05	55.20	53.00	53.05	53.05	-2.93%	268,200
Jun 2, 2026	55.15	57.00	53.80	54.65	54.65	-0.91%	712,202
Jun 1, 2026	53.00	57.10	53.00	55.15	55.15	2.13%	929,400
May 29, 2026	50.30	54.00	50.10	54.00	54.00	7.36%	1,182,700