Block, Inc. (BSQKZ)
OTCMKTS
· Delayed Price · Currency is USD
79.75
-9.34 (-10.48%)
Feb 21, 2025, 9:30 AM EST
Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 80.00 | 80.00 | 79.75 | 79.75 | 79.75 | -5.44% | 200 |
| Feb 20, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - | - |
| Feb 19, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - | - |
| Feb 18, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - | 4 |
| Feb 14, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - | 3 |
| Feb 13, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - | - |
| Feb 12, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - | - |
| Feb 11, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - | - |
| Feb 10, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - | - |
| Feb 7, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - | - |
| Feb 6, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - | - |
| Feb 5, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - | 21 |
| Feb 4, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - | - |
| Feb 3, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - | 7 |
| Jan 31, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - | - |
| Jan 30, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - | 20 |
| Jan 29, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - | 34 |
| Jan 28, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - | - |
| Jan 27, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - | 1 |
| Jan 24, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - | 1 |
| Jan 23, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - | - |
| Jan 22, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - | - |
| Jan 21, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - | 17 |
| Jan 17, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - | - |
| Jan 16, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | - | 14 |
| Jan 15, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | -5.33% | 25,003 |
| Jan 14, 2025 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | - | - |
| Jan 13, 2025 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | - | 4 |
| Jan 10, 2025 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | - | 33 |
| Jan 8, 2025 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | - | - |
| Jan 7, 2025 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | - | 10 |
| Jan 6, 2025 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | - | 44 |
| Jan 3, 2025 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | - | - |
| Jan 2, 2025 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | - | - |
| Dec 31, 2024 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | - | 3 |
| Dec 30, 2024 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | - | 136 |
| Dec 27, 2024 | 90.00 | 90.00 | 88.49 | 89.09 | 89.09 | 1.24% | 1,512 |
| Dec 26, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 8 |
| Dec 24, 2024 | 87.66 | 88.00 | 87.66 | 88.00 | 88.00 | 0.56% | 200 |
| Dec 23, 2024 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | - | 9 |
| Dec 20, 2024 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | - | 2 |
| Dec 19, 2024 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | -5.90% | 176 |
| Dec 18, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.05% | 100 |
| Dec 17, 2024 | 93.00 | 93.00 | 92.95 | 92.95 | 92.95 | -4.03% | 426 |
| Dec 16, 2024 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | - | 49 |
| Dec 13, 2024 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | - | 28 |
| Dec 12, 2024 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | - | 11 |
| Dec 11, 2024 | 94.79 | 96.85 | 94.79 | 96.85 | 96.85 | 3.22% | 441 |
| Dec 10, 2024 | 93.83 | 93.83 | 93.83 | 93.83 | 93.83 | - | 316 |
| Dec 9, 2024 | 93.83 | 93.83 | 93.83 | 93.83 | 93.83 | - | 3 |
| Dec 6, 2024 | 93.83 | 93.83 | 93.83 | 93.83 | 93.83 | - | 26 |
| Dec 5, 2024 | 93.83 | 93.83 | 93.83 | 93.83 | 93.83 | -0.11% | 159 |
| Dec 4, 2024 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | 2.44% | 167 |
| Dec 3, 2024 | 90.99 | 91.69 | 90.99 | 91.69 | 91.69 | 1.88% | 674 |
| Dec 2, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.14% | 1,403 |
| Nov 27, 2024 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | - | 1 |
| Nov 26, 2024 | 90.00 | 90.00 | 88.12 | 88.12 | 88.12 | 4.90% | 1,724 |
| Nov 25, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Nov 22, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 40 |
| Nov 21, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Nov 20, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Nov 19, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 5 |
| Nov 18, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 10 |
| Nov 15, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 120 |
| Nov 14, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -3.47% | 110 |
| Nov 13, 2024 | 85.91 | 87.02 | 85.91 | 87.02 | 87.02 | 2.38% | 1,169 |
| Nov 12, 2024 | 83.20 | 85.95 | 83.20 | 85.00 | 85.00 | 4.29% | 1,541 |
| Nov 11, 2024 | 81.82 | 81.82 | 81.50 | 81.50 | 81.50 | 14.79% | 1,168 |
| Nov 8, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -5.96% | 160 |
| Nov 7, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.83% | 486 |
| Nov 6, 2024 | 77.00 | 77.00 | 75.61 | 76.91 | 76.91 | 14.81% | 1,505 |
| Nov 5, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - | 75 |
| Nov 4, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - | - |
| Nov 1, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - | - |
| Oct 31, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - | - |
| Oct 30, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - | - |
| Oct 29, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - | 34 |
| Oct 28, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - | 9 |
| Oct 25, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - | 21 |
| Oct 24, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - | 1 |
| Oct 23, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - | - |
| Oct 22, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - | - |
| Oct 21, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - | 25 |
| Oct 18, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - | 8 |
| Oct 17, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - | - |
| Oct 16, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - | - |
| Oct 15, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - | 22 |
| Oct 14, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - | - |
| Oct 11, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - | - |
| Oct 10, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - | 61 |
| Oct 9, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - | 49 |
| Oct 8, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | 3.11% | 171 |
| Oct 7, 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - | 50 |
| Oct 4, 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - | 59 |
| Oct 3, 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | -0.81% | 188 |
| Oct 2, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Oct 1, 2024 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | - | 240 |
| Sep 30, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | 4 |
| Sep 27, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Sep 26, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | 4 |