Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BLOK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 32.21 | -0.58 | -1.77% | 32.54 | 32.67 | 32.00 | 81,874 |
| Apr 26 2024 | 32.79 | 0.48 | 1.49% | 32.38 | 32.82 | 32.18 | 88,081 |
| Apr 25 2024 | 32.31 | -0.24 | -0.74% | 31.75 | 32.47 | 31.54 | 77,155 |
| Apr 24 2024 | 32.55 | -0.38 | -1.15% | 32.97 | 33.21 | 32.38 | 109,720 |
| Apr 23 2024 | 32.93 | 0.75 | 2.33% | 32.20 | 33.16 | 32.16 | 191,168 |
| Apr 22 2024 | 32.18 | 1.19 | 3.84% | 31.64 | 32.2599 | 31.265 | 176,248 |
| Apr 19 2024 | 30.99 | 0.13 | 0.42% | 31.21 | 31.30 | 30.80 | 125,481 |
| Apr 18 2024 | 30.86 | 0.19 | 0.62% | 31.05 | 31.5351 | 30.57 | 255,660 |
| Apr 17 2024 | 30.67 | -0.32 | -1.03% | 31.05 | 31.295 | 30.44 | 157,637 |
| Apr 16 2024 | 30.99 | -0.34 | -1.09% | 30.87 | 31.30 | 30.76 | 226,906 |
| Apr 15 2024 | 31.33 | -1.28 | -3.93% | 32.65 | 32.7799 | 31.30 | 411,967 |
| Apr 12 2024 | 32.61 | -1.19 | -3.52% | 33.49 | 33.49 | 32.34 | 253,182 |
| Apr 11 2024 | 33.80 | 0.17 | 0.51% | 33.70 | 33.87 | 33.27 | 145,092 |
| Apr 10 2024 | 33.63 | -0.14 | -0.41% | 33.12 | 33.76 | 33.12 | 132,772 |
| Apr 09 2024 | 33.77 | -0.77 | -2.23% | 34.43 | 34.49 | 33.46 | 131,210 |
| Apr 08 2024 | 34.54 | 0.56 | 1.65% | 34.99 | 35.31 | 34.16 | 199,085 |
| Apr 05 2024 | 33.98 | -0.23 | -0.67% | 33.85 | 34.5375 | 33.772 | 174,481 |
| Apr 04 2024 | 34.21 | -0.61 | -1.75% | 35.51 | 35.51 | 34.13 | 221,812 |
| Apr 03 2024 | 34.82 | 0.29 | 0.84% | 34.48 | 35.16 | 34.365 | 219,051 |
| Apr 02 2024 | 34.53 | -1.03 | -2.90% | 34.37 | 34.6699 | 34.0706 | 348,051 |
| Apr 01 2024 | 35.56 | -0.88 | -2.41% | 36.11 | 36.255 | 35.3015 | 245,057 |
| Mar 28 2024 | 36.44 | 0.31 | 0.86% | 36.33 | 37.21 | 36.33 | 275,020 |
| Mar 27 2024 | 36.13 | 0.26 | 0.72% | 36.64 | 36.79 | 35.55 | 121,196 |
| Mar 26 2024 | 35.87 | -0.44 | -1.21% | 36.41 | 36.5171 | 35.655 | 220,395 |
| Mar 25 2024 | 36.31 | 1.43 | 4.10% | 35.06 | 36.50 | 35.06 | 230,833 |
| Mar 22 2024 | 34.88 | -0.58 | -1.64% | 35.11 | 35.40 | 34.70 | 195,639 |
| Mar 21 2024 | 35.46 | -0.02 | -0.06% | 35.69 | 36.15 | 35.46 | 304,713 |
| Mar 20 2024 | 35.48 | 1.82 | 5.41% | 33.60 | 35.51 | 33.55 | 348,671 |
| Mar 19 2024 | 33.66 | -0.54 | -1.58% | 33.28 | 33.765 | 32.63 | 426,089 |
| Mar 18 2024 | 34.20 | -0.43 | -1.24% | 34.53 | 34.71 | 33.83 | 182,825 |
| Mar 15 2024 | 34.63 | 0.57 | 1.67% | 33.76 | 34.83 | 33.7299 | 225,698 |
| Mar 14 2024 | 34.06 | -1.09 | -3.10% | 35.15 | 35.15 | 33.665 | 226,085 |
| Mar 13 2024 | 35.15 | 0.51 | 1.47% | 34.73 | 35.41 | 34.65 | 302,105 |
| Mar 12 2024 | 34.64 | 0.25 | 0.73% | 34.71 | 34.76 | 33.86 | 351,508 |
| Mar 11 2024 | 34.39 | -0.82 | -2.33% | 35.64 | 35.8353 | 34.36 | 278,842 |
| Mar 08 2024 | 35.21 | 0.74 | 2.15% | 34.63 | 36.20 | 34.63 | 411,587 |
| Mar 07 2024 | 34.47 | 0.16 | 0.47% | 34.57 | 34.67 | 33.97 | 196,678 |
| Mar 06 2024 | 34.31 | 1.35 | 4.10% | 33.58 | 34.62 | 33.25 | 487,962 |
| Mar 05 2024 | 32.96 | -1.66 | -4.79% | 34.14 | 34.7792 | 32.752 | 297,371 |
| Mar 04 2024 | 34.62 | 0.30 | 0.87% | 34.96 | 35.3062 | 34.29 | 359,359 |
| Mar 01 2024 | 34.32 | 0.77 | 2.30% | 33.49 | 34.32 | 32.932 | 260,456 |
| Feb 29 2024 | 33.55 | -0.29 | -0.86% | 34.48 | 34.6699 | 32.80 | 350,205 |
| Feb 28 2024 | 33.84 | -0.29 | -0.85% | 34.90 | 35.25 | 33.5462 | 469,514 |
| Feb 27 2024 | 34.13 | 0.59 | 1.76% | 34.49 | 34.97 | 33.70 | 341,459 |
| Feb 26 2024 | 33.54 | 2.14 | 6.82% | 31.56 | 33.77 | 31.43 | 407,769 |
| Feb 23 2024 | 31.40 | -0.30 | -0.95% | 31.53 | 31.68 | 30.86 | 179,027 |
| Feb 22 2024 | 31.70 | 0.93 | 3.02% | 31.37 | 31.84 | 31.13 | 246,936 |
| Feb 21 2024 | 30.77 | -0.86 | -2.72% | 30.93 | 31.14 | 30.5901 | 188,865 |
| Feb 20 2024 | 31.63 | -0.63 | -1.95% | 32.26 | 32.4756 | 30.83 | 238,672 |
| Feb 16 2024 | 32.26 | 0.09 | 0.28% | 32.63 | 32.8285 | 31.8499 | 287,209 |
| Feb 15 2024 | 32.17 | -0.17 | -0.53% | 32.65 | 33.01 | 31.83 | 317,450 |
| Feb 14 2024 | 32.34 | 2.00 | 6.59% | 31.70 | 32.37 | 31.63 | 385,693 |
| Feb 13 2024 | 30.34 | -0.82 | -2.63% | 29.96 | 30.55 | 29.88 | 293,670 |
| Feb 12 2024 | 31.16 | 1.25 | 4.18% | 30.00 | 31.46 | 29.98 | 379,898 |
| Feb 09 2024 | 29.91 | 1.31 | 4.58% | 29.48 | 29.95 | 29.1401 | 246,315 |
| Feb 08 2024 | 28.60 | 1.14 | 4.15% | 27.62 | 28.62 | 27.62 | 186,206 |
| Feb 07 2024 | 27.46 | 0.48 | 1.78% | 27.19 | 27.47 | 26.73 | 265,534 |
| Feb 06 2024 | 26.98 | 0.33 | 1.24% | 26.65 | 27.06 | 26.55 | 140,240 |
| Feb 05 2024 | 26.65 | -0.67 | -2.45% | 27.23 | 27.23 | 26.52 | 126,444 |
| Feb 02 2024 | 27.32 | 0.09 | 0.33% | 27.01 | 27.42 | 26.9776 | 116,513 |
| Feb 01 2024 | 27.23 | 0.33 | 1.23% | 27.00 | 27.3299 | 26.60 | 176,364 |
| Jan 31 2024 | 26.90 | -0.55 | -2.00% | 27.22 | 27.79 | 26.873 | 107,506 |
