Block Inc Historical Data - 1SQ | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Block Inc (1SQ)

85.90

0.00

( 0.00% )

Updated: 04:16:13

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.01	-3.38544595659	88.91	90.37	82.63	23	88.62648352	DE
4	0.52	0.609041930194	85.38	94.89	82.63	121	90.14407732	DE
12	27.5	47.0890410959	58.4	94.89	58.4	98	82.89432292	DE
26	27.56	47.2403153925	58.34	94.89	47.96	97	72.37339573	DE
52	23.4	37.44	62.5	94.89	47.96	116	70.3652562	DE
156	30.41	54.8026671472	55.49	94.89	47.96	112	70.24330754	DE
260	30.41	54.8026671472	55.49	94.89	47.96	112	70.24330754	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1732294500	88.85	3.56	4.17	88.9	88.9	88.85	60
1732208100	85.29	-0.26	-0.30	86.19	86.19	85.29	65
1732121700	85.55	-0.07	-0.08	86.07	87.21	85.55	103
1732035300	85.62	2.15	2.58	84.8	86.8	84.8	149
1731948900	83.47	5.2	6.64	82.51	83.47	82.51	111
1731689700	78.27	-6.49	-7.66	78.27	78.27	78.27	50
1731603300	84.76	0	0.00	84.76	84.76	84.76	0
1731516900	84.76	4.12	5.11	80.65	84.76	80.3	318
1731430500	80.64	15.52	23.83	77.28	81.53	76.8	193
1731344100	65.12	0	0.00	65.12	65.12	65.12	0
1731084900	65.12	-7.13	-9.87	65.12	65.12	65.12	40
1730998500	72.25	1.6	2.26	72.25	72.25	72.25	15
1730912100	70.65	3.82	5.72	69.88	71.11	69.88	18
1730825700	66.83	0	0.00	66.83	66.83	66.83	0
1730739300	66.83	-1.47	-2.15	66.7	66.83	66.7	156
1730480100	68.3	0	0.00	68.3	68.3	68.3	0
1730393700	68.3	0	0.00	68.3	68.3	68.3	0
1730307300	68.3	-0.3	-0.44	68.3	68.3	68.3	50
1730220900	68.6	-0.21	-0.31	68.6	68.6	68.6	22
1730134500	68.81	0.03	0.04	68.81	68.81	68.81	3
1729871700	68.78	0	0.00	68.78	68.78	68.78	0
1729785300	68.78	0	0.00	68.78	68.78	68.78	0
1729698900	68.78	0	0.00	68.78	68.78	68.78	0
1729612500	68.78	0	0.00	68.78	68.78	68.78	0
1729526100	68.78	0	0.00	68.78	68.78	68.78	0
1729266900	68.78	0.74	1.09	68.78	68.78	68.78	1
1729180500	68.04	1.89	2.86	68.04	68.04	68.04	160
1729094100	66.15	1.33	2.05	66.15	66.15	66.15	3
1729007700	64.819999	1.46	2.30	64.819999	64.819999	64.819999	22
1728921300	63.36	0	0.00	63.36	63.36	63.36	0
1728662100	63.36	-0.74	-1.15	63.59	63.59	63.36	155
1728575700	64.099999	2.21	3.57	64.099999	64.099999	64.099999	31
1728489300	61.89	3.49	5.98	62.47	62.76	61.89	49
1728402900	58.4	0	0.00	58.4	58.4	58.4	0
1728316500	58.4	0	0.00	58.4	58.4	58.4	0
1728057300	58.4	0	0.00	58.4	58.4	58.4	0
1727970900	58.4	-1.34	-2.24	58.4	58.4	58.4	126
1727884500	59.74	0	0.00	59.74	59.74	59.74	0
1727798100	59.74	0	0.00	59.74	59.74	59.74	0
1727711700	59.74	0	0.00	59.74	59.74	59.74	0
1727452500	59.74	0	0.00	59.74	59.74	59.74	0
1727366100	59.74	0	0.00	59.74	59.74	59.74	0
1727279700	59.74	-1.11	-1.82	59.74	59.74	59.74	80
1727193300	60.85	0	0.00	60.85	60.85	60.85	0
1727106900	60.85	0	0.00	60.85	60.85	60.85	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