BLOK

Amplify Transformational... Historical Data

BLOK Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 23 2021 44.85 0.40 0.9% 45.33 45.7899 44.80 328,369
Jun 22 2021 44.45 -0.33 -0.74% 43.20 44.553 42.31 538,290
Jun 21 2021 44.78 -1.06 -2.31% 44.84 45.033 44.2501 405,521
Jun 18 2021 45.84 -1.14 -2.43% 46.26 46.62 45.41 332,205
Jun 17 2021 46.98 0.52 1.12% 46.38 47.5799 46.365 259,313
Jun 16 2021 46.46 -1.09 -2.29% 47.20 47.315 45.93 330,001
Jun 15 2021 47.55 -0.05 -0.11% 48.08 48.10 46.7501 256,657
Jun 14 2021 47.60 2.01 4.41% 46.93 48.28 46.85 511,069
Jun 11 2021 45.59 -0.58 -1.26% 46.42 46.50 45.38 183,045
Jun 10 2021 46.17 0.37 0.81% 46.22 46.9098 45.67 293,654
Jun 09 2021 45.80 1.43 3.22% 45.19 46.34 44.69 310,302
Jun 08 2021 44.37 -1.34 -2.93% 45.00 45.16 43.21 627,594
Jun 07 2021 45.71 -0.40 -0.87% 46.06 46.1851 45.5638 327,727
Jun 04 2021 46.11 0.12 0.26% 45.75 46.175 45.56 287,773
Jun 03 2021 45.99 -0.82 -1.75% 46.78 46.83 45.67 358,064
Jun 02 2021 46.81 0.71 1.54% 46.75 46.86 46.2305 297,900
Jun 01 2021 46.10 0.28 0.61% 46.43 46.76 45.90 317,654
May 31 2021 45.82 0.00 +0.00% 46.36 46.775 45.7238 0
May 28 2021 45.82 -0.94 -2.01% 46.36 46.775 45.7238 331,189
May 27 2021 46.76 0.60 1.3% 46.94 46.969 46.07 396,171
May 26 2021 46.16 1.76 3.96% 45.38 46.321 45.1487 523,603
May 25 2021 44.40 0.16 0.36% 44.04 44.75 43.975 401,290
May 24 2021 44.24 1.62 3.8% 43.66 44.385 43.0601 601,335
May 21 2021 42.62 -1.55 -3.51% 44.60 45.00 42.53 717,375
May 20 2021 44.17 1.34 3.13% 44.42 44.69 43.505 507,876
May 19 2021 42.83 -1.41 -3.19% 40.60 43.065 39.12 1,319,728
May 18 2021 44.24 -0.08 -0.18% 44.13 45.21 43.99 402,701
May 17 2021 44.32 -1.42 -3.1% 44.00 45.0001 43.37 935,898
May 14 2021 45.74 2.80 6.52% 44.57 45.80 44.11 749,803
May 13 2021 42.94 -2.33 -5.15% 44.42 45.605 41.95 1,558,812
May 12 2021 45.27 -2.45 -5.13% 46.81 47.626 45.05 805,899
May 11 2021 47.72 -0.26 -0.54% 45.91 48.08 45.01 1,092,793
May 10 2021 47.98 -2.45 -4.86% 50.41 50.41 47.89 1,163,927
May 07 2021 50.43 1.05 2.13% 50.01 51.10 49.80 591,231
May 06 2021 49.38 -1.71 -3.35% 51.02 51.03 48.56 959,685
May 05 2021 51.09 0.58 1.15% 51.65 52.36 50.832 502,651
May 04 2021 50.51 -2.45 -4.63% 51.78 51.845 49.521 873,858
May 03 2021 52.96 0.05 0.09% 53.93 54.26 52.54 626,554
Apr 30 2021 52.91 1.52 2.96% 51.71 52.9162 51.52 630,858
Apr 29 2021 51.39 -1.60 -3.02% 53.05 53.13 51.11 910,410
Apr 28 2021 52.99 0.44 0.84% 52.60 53.18 52.04 627,793
Apr 27 2021 52.55 0.21 0.4% 52.73 53.03 52.05 553,531
Apr 26 2021 52.34 2.33 4.66% 51.51 52.59 51.4271 945,182
Apr 23 2021 50.01 0.53 1.07% 47.8001 50.2414 47.3101 1,051,163
Apr 22 2021 49.48 -2.19 -4.24% 51.76 52.20 49.38 903,512
Apr 21 2021 51.67 1.34 2.66% 49.50 52.13 49.2012 1,283,011
Apr 20 2021 50.33 -0.89 -1.74% 50.76 51.00 48.92 1,272,878
Apr 19 2021 51.22 -2.58 -4.8% 51.99 52.53 49.95 1,836,254
Apr 16 2021 53.80 -1.25 -2.27% 54.2039 54.2599 53.01 1,281,017
Apr 15 2021 55.05 -0.73 -1.31% 56.38 56.765 54.02 1,038,507
Apr 14 2021 55.78 -4.06 -6.78% 61.28 61.55 55.65 2,148,669
Apr 13 2021 59.84 1.74 2.99% 59.88 60.22 59.11 1,361,609
Apr 12 2021 58.10 0.56 0.97% 58.99 59.40 57.6219 1,437,778
Apr 09 2021 57.54 0.55 0.97% 57.50 57.82 56.6609 564,705
Apr 08 2021 56.99 1.92 3.49% 56.12 57.21 56.06 682,770
Apr 07 2021 55.07 -2.63 -4.56% 56.56 57.098 54.79 734,206
Apr 06 2021 57.70 -0.93 -1.59% 58.45 58.685 57.36 804,594
Apr 05 2021 58.63 1.91 3.37% 57.29 58.798 56.7501 1,106,622
Apr 02 2021 56.72 0.00 +0.00% 56.74 57.70 56.33 0
Apr 01 2021 56.72 0.88 1.58% 56.74 57.70 56.33 745,118
Mar 31 2021 55.84 1.50 2.76% 54.13 56.35 54.07 884,899
Mar 30 2021 54.34 1.55 2.94% 53.55 54.39 52.66 475,094
Mar 29 2021 52.79 0.49 0.94% 54.65 54.79 52.15 935,784
Mar 26 2021 52.30 0.98 1.91% 52.05 52.88 51.01 660,595


Your Recent History
AMEX
BLOK
Amplify Tr..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.