Block Inc (S2QU34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.56 | 21.4716525935 | 16.58 | 20.14 | 15.99 | 2777 | 17.88786589 | DR |
| 4 | 3.88 | 23.8622386224 | 16.26 | 20.14 | 15.99 | 3454 | 16.92722373 | DR |
| 12 | 5.59 | 38.4192439863 | 14.55 | 20.14 | 13.47 | 2635 | 16.00688786 | DR |
| 26 | 5.39 | 36.5423728814 | 14.75 | 20.14 | 12.68 | 5112 | 14.70693457 | DR |
| 52 | 10.08 | 100.198807157 | 10.06 | 20.14 | 10.06 | 5623 | 14.8766297 | DR |
| 156 | -28.66 | -58.7295081967 | 48.8 | 52.49 | 7.85 | 7551 | 17.25593583 | DR |
| 260 | -33.16 | -62.2138836773 | 53.3 | 100 | 7.85 | 7034 | 20.63357542 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731446940 | 20.14 | 1.02 | 5.33 | 19.32 | 20.14 | 19 | 8544 |
| 1731360540 | 19.12 | 1.93 | 11.23 | 17.79 | 19.38 | 17.4 | 3435 |
| 1731101400 | 17.19 | -2.46 | -12.52 | 17.24 | 17.42 | 15.99 | 8240 |
| 1731014940 | 19.65 | 2.01 | 11.39 | 17.28 | 19.65 | 17.1 | 1082 |
| 1730928600 | 17.64 | 0.95 | 5.69 | 17.64 | 17.78 | 17.5 | 1012 |
| 1730842200 | 16.69 | -0.15 | -0.89 | 16.579999 | 16.69 | 16.579999 | 115 |
| 1730755800 | 16.84 | -0.04 | -0.24 | 16.54 | 16.84 | 16.54 | 289 |
| 1730496600 | 16.88 | 0 | 0.00 | 16.88 | 16.88 | 16.88 | 24 |
| 1730410200 | 16.88 | -0.12 | -0.71 | 16.76 | 16.9 | 16.7 | 5641 |
| 1730323800 | 17 | 0.06 | 0.35 | 16.91 | 17.14 | 16.91 | 1310 |
| 1730237340 | 16.94 | -0.16 | -0.94 | 17.08 | 17.08 | 16.9 | 279 |
| 1730151000 | 17.1 | 0.58 | 3.51 | 16.71 | 17.1 | 16.71 | 1090 |
| 1729891800 | 16.52 | 0.1 | 0.61 | 16.53 | 16.64 | 16.52 | 14420 |
| 1729805400 | 16.42 | 0.14 | 0.86 | 16.64 | 16.649999 | 16.41 | 10744 |
| 1729719000 | 16.28 | -0.71 | -4.18 | 16.64 | 16.64 | 16.16 | 1459 |
| 1729632540 | 16.99 | 0 | 0.00 | 16.99 | 16.99 | 16.99 | 0 |
| 1729546140 | 16.99 | -0.05 | -0.29 | 17.14 | 17.14 | 16.92 | 10053 |
| 1729287000 | 17.04 | 0.29 | 1.73 | 16.76 | 17.1 | 16.76 | 1513 |
| 1729200540 | 16.75 | 0.08 | 0.48 | 16.649999 | 16.75 | 16.64 | 291 |
| 1729114140 | 16.67 | 0.45 | 2.77 | 16.5 | 16.67 | 16.3 | 3236 |
| 1729027740 | 16.219999 | 0.22 | 1.37 | 16.26 | 16.26 | 16 | 1391 |
| 1728941340 | 16 | 0.23 | 1.46 | 15.6 | 16 | 15.6 | 10317 |
| 1728682200 | 15.77 | -0.22 | -1.38 | 15.78 | 15.81 | 15.58 | 24 |
| 1728595740 | 15.99 | 0.77 | 5.06 | 15.1 | 15.99 | 15.1 | 35109 |
| 1728509400 | 15.22 | 0.77 | 5.33 | 15.2 | 15.3 | 15.14 | 231 |
| 1728423000 | 14.45 | 0 | 0.00 | 14.45 | 14.45 | 14.45 | 0 |
| 1728336600 | 14.45 | -0.06 | -0.41 | 14.55 | 14.58 | 14.45 | 23 |
| 1728077400 | 14.51 | 0.17 | 1.19 | 14.34 | 14.51 | 14.34 | 2 |
| 1727991000 | 14.34 | -0.12 | -0.83 | 14.46 | 14.46 | 14.29 | 34 |
| 1727904600 | 14.46 | 0 | 0.00 | 14.46 | 14.46 | 14.46 | 0 |
| 1727818200 | 14.46 | -0.14 | -0.96 | 14.6 | 14.6 | 14.32 | 7 |
| 1727731800 | 14.6 | 0.1 | 0.69 | 14.5 | 14.6 | 14.48 | 34 |
| 1727472600 | 14.5 | -0.04 | -0.28 | 14.35 | 14.5 | 14.34 | 2307 |
| 1727386140 | 14.54 | -0.01 | -0.07 | 14.54 | 14.54 | 14.2 | 2769 |
| 1727299740 | 14.55 | -0.15 | -1.02 | 14.7 | 14.7 | 14.55 | 51 |
| 1727213400 | 14.7 | -0.37 | -2.46 | 14.82 | 14.82 | 14.55 | 23 |
| 1727127000 | 15.07 | 0.16 | 1.07 | 14.91 | 15.08 | 14.91 | 65 |
| 1726867800 | 14.91 | -0.02 | -0.13 | 14.78 | 14.91 | 14.78 | 86 |
| 1726781400 | 14.93 | 0.31 | 2.12 | 14.86 | 14.97 | 14.86 | 2247 |
| 1726695000 | 14.62 | -0.05 | -0.34 | 14.67 | 14.67 | 14.62 | 1423 |
| 1726608600 | 14.67 | 0.1 | 0.69 | 14.57 | 14.9 | 14.57 | 4491 |
| 1726522200 | 14.57 | 0.33 | 2.32 | 14.21 | 14.58 | 14.04 | 3047 |
| 1726263000 | 14.24 | -0.11 | -0.77 | 14.37 | 14.37 | 14.24 | 1001 |
| 1726176540 | 14.35 | 0.02 | 0.14 | 14.35 | 14.35 | 14.35 | 1 |
| 1726090140 | 14.33 | 0.43 | 3.09 | 14.33 | 14.33 | 14.33 | 1 |
| 1726003740 | 13.9 | 0.08 | 0.58 | 13.82 | 13.9 | 13.47 | 1048 |
| 1725917400 | 13.82 | 0.06 | 0.44 | 14.15 | 14.15 | 13.71 | 5040 |
| 1725658200 | 13.76 | -0.57 | -3.98 | 14.33 | 14.47 | 13.69 | 139 |
| 1725571800 | 14.33 | -0.16 | -1.10 | 14.5 | 14.5 | 14.33 | 65 |
| 1725485400 | 14.49 | -0.01 | -0.07 | 14.5 | 14.65 | 14.49 | 293 |
| 1725399000 | 14.5 | -0.55 | -3.65 | 15.05 | 15.05 | 14.5 | 539 |
| 1725312600 | 15.05 | 0.39 | 2.66 | 14.85 | 15.06 | 14.85 | 61 |
| 1725053400 | 14.66 | -0.58 | -3.81 | 14.91 | 14.92 | 14.64 | 9558 |
| 1724967000 | 15.24 | 0.51 | 3.46 | 14.73 | 15.39 | 14.73 | 779 |
| 1724880600 | 14.73 | 0.07 | 0.48 | 14.36 | 14.73 | 14.36 | 2 |
| 1724794140 | 14.66 | 0.2 | 1.38 | 14.38 | 14.67 | 14.38 | 22 |
| 1724707740 | 14.46 | 0.12 | 0.84 | 14.46 | 14.46 | 14.43 | 300 |
| 1724448600 | 14.34 | 0.15 | 1.06 | 14.47 | 14.47 | 14.34 | 21 |
| 1724362140 | 14.19 | -0.16 | -1.11 | 14.49 | 14.49 | 14.19 | 2492 |
| 1724275740 | 14.35 | 0.05 | 0.35 | 14.16 | 14.35 | 14.16 | 83 |
| 1724189340 | 14.3 | -0.02 | -0.14 | 14.55 | 14.55 | 14.26 | 827 |
| 1724102940 | 14.32 | -0.1 | -0.69 | 14.33 | 14.45 | 14.32 | 155 |
| 1723843800 | 14.42 | 0.26 | 1.84 | 14.16 | 14.45 | 14.16 | 16352 |
| 1723757340 | 14.16 | 0.51 | 3.74 | 14.01 | 14.2 | 13.99 | 5532 |
| 1723671000 | 13.65 | -0.17 | -1.23 | 13.87 | 13.87 | 13.53 | 17516 |
| 1723584600 | 13.82 | 0.3 | 2.22 | 13.67 | 13.91 | 13.67 | 232 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
