Block Inc Historical Data - 1SQ | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Block Inc (1SQ)
Block Inc (1SQ) Historical

Block Inc (1SQ)

65.66

-1.34

( -2.00% )

Updated: 04:07:37

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-14.14	-17.7192982456	79.8	80.25	65.66	119	71.33607843	DE
4	-14.91	-18.5056472632	80.57	87.15	65.66	157	83.06908199	DE
12	-22.81	-25.7827512151	88.47	94.89	65.66	114	86.63454147	DE
26	7.85	13.5789655769	57.81	94.89	57.81	103	80.97581173	DE
52	-5.41	-7.61221331082	71.07	94.89	47.96	97	73.78957709	DE
156	10.17	18.3276265994	55.49	94.89	47.96	111	72.15778727	DE
260	10.17	18.3276265994	55.49	94.89	47.96	111	72.15778727	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740156900	67	-12.78	-16.02	74.72	74.72	66.489999	236
1740070500	79.78	-0.02	-0.03	80.25	80.25	79.78	41
1739984100	79.8	0	0.00	79.8	79.8	79.8	0
1739897700	79.8	-0.93	-1.15	79.8	79.8	79.8	80
1739811300	80.73	0	0.00	80.73	80.73	80.73	0
1739552100	80.73	0	0.00	80.73	80.73	80.73	0
1739465700	80.73	-2.97	-3.55	80.73	80.73	80.73	28
1739379300	83.7	0	0.00	83.7	83.7	83.7	0
1739292900	83.7	0	0.00	83.7	83.7	83.7	0
1739206500	83.7	1.01	1.22	83.53	83.7	83.53	8
1738947300	82.69	0	0.00	82.69	82.69	82.69	0
1738860900	82.69	0	0.00	82.69	82.69	82.69	0
1738774500	82.69	-4.1	-4.72	82.88	82.88	82.69	88
1738688100	86.79	0.61	0.71	86.86	86.9	85.85	578
1738601700	86.18	-0.97	-1.11	86.17	86.18	86.17	370
1738342500	87.15	0	0.00	87.15	87.15	87.15	0
1738256100	87.15	0	0.00	87.15	87.15	87.15	0
1738169700	87.15	5.07	6.18	84.99	87.15	84.99	260
1738083300	82.08	1.51	1.87	82.08	82.08	82.08	18
1737996900	80.57	-4.77	-5.59	80.57	80.57	80.57	25
1737737700	85.34	0	0.00	85.34	85.34	85.34	0
1737651300	85.34	0	0.00	85.34	85.34	85.34	0
1737564900	85.34	1.42	1.69	85.34	85.34	85.34	6
1737478500	83.92	0	0.00	83.92	83.92	83.92	0
1737392100	83.92	0	0.00	83.92	83.92	83.92	0
1737132900	83.92	0	0.00	83.92	83.92	83.92	0
1737046500	83.92	1.01	1.22	83.37	83.92	83.37	109
1736960100	82.91	1.91	2.36	80.29	82.91	80.29	111
1736873700	81	1.08	1.35	81.21	81.21	81	51
1736787300	79.92	-1.35	-1.66	79.92	79.92	79.92	12
1736528100	81.27	-3.4	-4.02	81.27	81.27	81.27	5
1736441700	84.67	-1.11	-1.29	84.67	84.67	84.67	50
1736355300	85.78	-3.5	-3.92	85.78	85.78	85.78	5
1736268900	89.28	0	0.00	89.28	89.28	89.28	0
1736182500	89.28	5.3	6.31	89.28	89.28	89.28	100
1735923300	83.98	0	0.00	83.98	83.98	83.98	0
1735836900	83.98	0	0.00	83.98	83.98	83.98	0
1735577700	83.98	-2.26	-2.62	83.98	83.98	83.98	9
1735318500	86.24	0	0.00	86.24	86.24	86.24	0
1734972900	86.24	0.34	0.40	86.24	86.24	86.24	1
1734713700	85.9	-4.47	-4.95	82.9	85.9	82.63	22
1734627300	90.37	0	0.00	90.37	90.37	90.37	0
1734540900	90.37	1.19	1.33	90.37	90.37	90.37	5
1734454500	89.18	-0.36	-0.40	88.01	89.18	88.01	20
1734368100	89.54	-0.47	-0.52	88.91	89.54	88.91	44
1734108900	90.01	-0.99	-1.09	90.01	90.01	90.01	10
1734022500	91	-0.87	-0.95	94.03	94.03	90.59	256
1733936100	91.87	0.17	0.19	91.87	91.87	91.87	45
1733849700	91.7	1.99	2.22	90.66	91.7	90.66	26
1733763300	89.71	-1.81	-1.98	91.71	91.85	89.71	260
1733504100	91.52	-0.78	-0.85	91.52	91.52	91.52	2
1733417700	92.3	0.5	0.54	94.89	94.89	92.3	716
1733331300	91.8	4.88	5.61	91	91.8	91	101
1733244900	86.92	2.03	2.39	88.47	88.47	86.92	190
1733158500	84.89	0	0.00	84.89	84.89	84.89	0
1732899300	84.89	0.09	0.11	85.56	85.56	84.89	75
1732812900	84.8	-0.67	-0.78	84.8	84.8	84.8	10
1732726500	85.47	0	0.00	85.47	85.47	85.47	0
1732640100	85.47	-3.38	-3.80	85.38	85.47	85.38	158
1732553700	88.85	0	0.00	88.85	88.85	88.85	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions