Block Inc (S2QU34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 1.42146410803 | 14.07 | 14.76 | 14.07 | 284 | 14.33943662 | DR |
| 4 | 0.41 | 2.95815295815 | 13.86 | 14.76 | 13.25 | 1212 | 13.45194937 | DR |
| 12 | -1.78 | -11.0903426791 | 16.05 | 16.07 | 13.05 | 3046 | 14.50147849 | DR |
| 26 | 1.06 | 8.02422407267 | 13.21 | 17.36 | 12.1 | 5642 | 15.31337235 | DR |
| 52 | 0.94 | 7.05176294074 | 13.33 | 17.36 | 7.85 | 8307 | 12.23453724 | DR |
| 156 | -35.32 | -71.2240371043 | 49.59 | 100 | 7.85 | 7184 | 19.29649467 | DR |
| 260 | -39.03 | -73.2270168856 | 53.3 | 100 | 7.85 | 7124 | 21.19191246 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215000 | 14.27 | -0.04 | -0.28 | 14.22 | 14.27 | 14.16 | 138185 |
| 1720128540 | 14.31 | -0.12 | -0.83 | 14.3 | 14.31 | 14.3 | 14 |
| 1720042200 | 14.43 | -0.2 | -1.37 | 14.38 | 14.43 | 14.33 | 94 |
| 1719955800 | 14.63 | 0.33 | 2.31 | 14.76 | 14.76 | 14.56 | 136 |
| 1719869400 | 14.3 | 0.02 | 0.14 | 14.4 | 14.4 | 14.1 | 1114 |
| 1719610200 | 14.28 | 0.21 | 1.49 | 14.07 | 14.28 | 14.07 | 62 |
| 1719523800 | 14.07 | 0.14 | 1.01 | 14.07 | 14.07 | 14.07 | 1 |
| 1719437400 | 13.93 | 0.04 | 0.29 | 14.03 | 14.03 | 13.93 | 688 |
| 1719351000 | 13.89 | -0.02 | -0.14 | 13.91 | 13.99 | 13.89 | 7 |
| 1719264600 | 13.91 | 0.34 | 2.51 | 13.88 | 13.96 | 13.8 | 34 |
| 1719005340 | 13.57 | 0 | 0.00 | 13.57 | 13.57 | 13.57 | 0 |
| 1718918940 | 13.57 | -0.08 | -0.59 | 13.65 | 13.72 | 13.53 | 250 |
| 1718832540 | 13.65 | 0.17 | 1.26 | 13.66 | 13.66 | 13.65 | 7 |
| 1718746200 | 13.48 | -0.07 | -0.52 | 13.63 | 13.63 | 13.36 | 5501 |
| 1718659800 | 13.55 | 0.26 | 1.96 | 13.43 | 13.55 | 13.28 | 612 |
| 1718400600 | 13.29 | -0.15 | -1.12 | 13.3 | 13.3 | 13.25 | 13155 |
| 1718314200 | 13.44 | -0.58 | -4.14 | 14.02 | 14.02 | 13.44 | 714 |
| 1718227800 | 14.02 | 0.49 | 3.62 | 14.1 | 14.44 | 13.95 | 275 |
| 1718141400 | 13.53 | -0.26 | -1.89 | 13.79 | 13.79 | 13.53 | 5 |
| 1718055000 | 13.79 | -0.13 | -0.93 | 13.95 | 13.95 | 13.71 | 302 |
| 1717795800 | 13.92 | -0.08 | -0.57 | 13.86 | 13.92 | 13.85 | 57 |
| 1717709400 | 14 | 0.2 | 1.45 | 13.75 | 14 | 13.68 | 173 |
| 1717622940 | 13.8 | 0.24 | 1.77 | 13.72 | 13.86 | 13.72 | 116 |
| 1717536600 | 13.56 | 0.12 | 0.89 | 13.7 | 13.7 | 13.56 | 4542 |
| 1717450200 | 13.44 | 0.16 | 1.20 | 13.55 | 13.55 | 13.32 | 698 |
| 1717191000 | 13.28 | -0.34 | -2.50 | 13.68 | 13.73 | 13.05 | 2526 |
| 1717018140 | 13.62 | -0.02 | -0.15 | 13.64 | 13.64 | 13.49 | 2888 |
| 1716931740 | 13.64 | -0.12 | -0.87 | 13.8 | 13.8 | 13.62 | 95 |
| 1716845340 | 13.76 | 0.09 | 0.66 | 13.51 | 13.93 | 13.51 | 6 |
| 1716586200 | 13.67 | 0.02 | 0.15 | 13.81 | 13.81 | 13.61 | 3365 |
| 1716499800 | 13.65 | -0.25 | -1.80 | 14 | 14 | 13.65 | 2004 |
| 1716413340 | 13.9 | -0.75 | -5.12 | 14.09 | 14.16 | 13.84 | 140 |
| 1716327000 | 14.65 | -0.23 | -1.55 | 14.61 | 14.66 | 14.43 | 706 |
| 1716240600 | 14.88 | 0.3 | 2.06 | 14.62 | 14.97 | 14.62 | 20958 |
| 1715981400 | 14.58 | -0.17 | -1.15 | 14.75 | 14.77 | 14.58 | 313 |
| 1715895000 | 14.75 | 0.04 | 0.27 | 14.62 | 14.75 | 14.62 | 109 |
| 1715808600 | 14.71 | 0.09 | 0.62 | 14.82 | 15 | 14.65 | 4346 |
| 1715722200 | 14.62 | 0.23 | 1.60 | 14.31 | 14.75 | 14.31 | 1004 |
| 1715635800 | 14.39 | -0.29 | -1.98 | 14.75 | 14.75 | 14.39 | 21165 |
| 1715376600 | 14.68 | -0.35 | -2.33 | 15.21 | 15.21 | 14.64 | 3138 |
| 1715290140 | 15.03 | 0.47 | 3.23 | 14.72 | 15.03 | 14.72 | 13 |
| 1715203800 | 14.56 | -0.07 | -0.48 | 14.52 | 14.6 | 14.51 | 16655 |
| 1715117400 | 14.63 | -0.23 | -1.55 | 14.65 | 14.65 | 14.63 | 26 |
| 1715031000 | 14.86 | 0.73 | 5.17 | 14.31 | 14.86 | 14.31 | 17230 |
| 1714771800 | 14.13 | -0.28 | -1.94 | 15.55 | 15.55 | 14.05 | 8315 |
| 1714685400 | 14.41 | -0.81 | -5.32 | 15.39 | 15.39 | 13.85 | 908 |
| 1714512600 | 15.22 | -0.15 | -0.98 | 15.5 | 15.5 | 15.07 | 656 |
| 1714426200 | 15.37 | 0.15 | 0.99 | 15.36 | 15.55 | 15.32 | 8341 |
| 1714167000 | 15.22 | 0.09 | 0.59 | 15.22 | 15.48 | 15.16 | 619 |
| 1714080540 | 15.13 | -0.22 | -1.43 | 14.95 | 15.13 | 14.95 | 1055 |
| 1713994200 | 15.35 | -0.06 | -0.39 | 15.41 | 15.45 | 15.26 | 15037 |
| 1713907800 | 15.41 | 0.67 | 4.55 | 14.91 | 15.41 | 14.91 | 80 |
| 1713821340 | 14.74 | -0.44 | -2.90 | 14.61 | 14.87 | 14.61 | 5027 |
| 1713562200 | 15.18 | 0 | 0.00 | 15.18 | 15.18 | 15.18 | 0 |
| 1713475800 | 15.18 | -0.3 | -1.94 | 15.5 | 15.5 | 15.18 | 32 |
| 1713389400 | 15.48 | 0 | 0.00 | 15.55 | 15.55 | 15.16 | 525 |
| 1713302940 | 15.48 | 0.18 | 1.18 | 15.36 | 15.58 | 15.36 | 1518 |
| 1713216600 | 15.3 | -0.41 | -2.61 | 15.94 | 16.01 | 15.3 | 954 |
| 1712957400 | 15.71 | -0.62 | -3.80 | 16.05 | 16.07 | 15.63 | 2248 |
| 1712870940 | 16.329999 | 0.3 | 1.87 | 16.1 | 16.34 | 15.92 | 2602 |
| 1712784540 | 16.03 | 0.05 | 0.31 | 15.6 | 16.03 | 15.6 | 7808 |
| 1712698140 | 15.98 | 0.23 | 1.46 | 15.77 | 15.98 | 15.77 | 512 |
| 1712611740 | 15.75 | 0.16 | 1.03 | 15.75 | 15.8 | 15.75 | 1051 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
