Invesco Alerian Galaxy Blockchain Users and Decentralized Commerce ETF AMEX:BLKC Historical Prices

Below are the 637 trading days of historical prices for BLKC.

# Exchange Symbol Date Open High Low Close
637 AMEX BLKC Fri, Apr 19, 2024 18.05 18.05 18.05 18.05
636 AMEX BLKC Thu, Apr 18, 2024 18.01 18.01 18.01 18.01
635 AMEX BLKC Wed, Apr 17, 2024 17.88 17.97 17.69 17.86
634 AMEX BLKC Tue, Apr 16, 2024 17.76 17.91 17.76 17.91
633 AMEX BLKC Mon, Apr 15, 2024 18.57 18.57 18.17 18.17
632 AMEX BLKC Fri, Apr 12, 2024 18.83 18.83 18.83 18.83
631 AMEX BLKC Thu, Apr 11, 2024 19.44 19.57 19.31 19.57
630 AMEX BLKC Wed, Apr 10, 2024 19.36 19.45 19.24 19.45
629 AMEX BLKC Tue, Apr 9, 2024 19.70 19.70 19.26 19.53
628 AMEX BLKC Mon, Apr 8, 2024 20.10 20.10 19.72 19.82
627 AMEX BLKC Fri, Apr 5, 2024 19.40 19.70 19.40 19.51
626 AMEX BLKC Thu, Apr 4, 2024 19.93 19.93 19.62 19.62
625 AMEX BLKC Wed, Apr 3, 2024 19.74 19.74 19.74 19.74
624 AMEX BLKC Tue, Apr 2, 2024 19.56 19.69 19.56 19.69
623 AMEX BLKC Mon, Apr 1, 2024 20.59 20.59 20.36 20.37
622 AMEX BLKC Thu, Mar 28, 2024 20.53 20.82 20.53 20.68
621 AMEX BLKC Wed, Mar 27, 2024 20.33 20.36 20.13 20.36
620 AMEX BLKC Tue, Mar 26, 2024 20.28 20.28 20.28 20.28
619 AMEX BLKC Mon, Mar 25, 2024 20.06 20.58 20.06 20.51
618 AMEX BLKC Fri, Mar 22, 2024 19.84 19.88 19.78 19.83
617 AMEX BLKC Thu, Mar 21, 2024 20.47 20.52 20.20 20.22
616 AMEX BLKC Wed, Mar 20, 2024 20.16 20.16 20.16 20.16
615 AMEX BLKC Tue, Mar 19, 2024 18.99 19.16 18.99 19.16
614 AMEX BLKC Mon, Mar 18, 2024 19.57 19.61 19.25 19.33
613 AMEX BLKC Fri, Mar 15, 2024 19.45 19.76 19.32 19.44
612 AMEX BLKC Thu, Mar 14, 2024 19.65 19.65 19.15 19.24
611 AMEX BLKC Wed, Mar 13, 2024 19.89 20.49 19.89 20.06
610 AMEX BLKC Tue, Mar 12, 2024 19.97 19.97 19.43 19.72
609 AMEX BLKC Mon, Mar 11, 2024 20.03 20.04 19.60 19.60
608 AMEX BLKC Fri, Mar 8, 2024 19.70 19.99 19.70 19.97
607 AMEX BLKC Thu, Mar 7, 2024 19.39 19.58 19.39 19.58
606 AMEX BLKC Wed, Mar 6, 2024 19.29 19.61 19.29 19.47
605 AMEX BLKC Tue, Mar 5, 2024 19.56 19.56 18.78 18.78
604 AMEX BLKC Mon, Mar 4, 2024 19.83 19.83 19.63 19.63
603 AMEX BLKC Fri, Mar 1, 2024 19.02 19.47 19.01 19.47
602 AMEX BLKC Thu, Feb 29, 2024 19.91 19.91 19.05 19.17
601 AMEX BLKC Wed, Feb 28, 2024 19.73 19.94 19.31 19.43
600 AMEX BLKC Tue, Feb 27, 2024 19.71 19.87 19.45 19.51
599 AMEX BLKC Mon, Feb 26, 2024 18.92 19.27 18.81 19.25
598 AMEX BLKC Fri, Feb 23, 2024 18.55 18.55 18.22 18.29
597 AMEX BLKC Thu, Feb 22, 2024 18.42 18.56 18.42 18.56
596 AMEX BLKC Wed, Feb 21, 2024 18.27 18.40 17.98 18.15
595 AMEX BLKC Tue, Feb 20, 2024 18.75 18.75 18.50 18.62
594 AMEX BLKC Fri, Feb 16, 2024 19.10 19.10 18.96 18.96
593 AMEX BLKC Thu, Feb 15, 2024 19.35 19.35 18.98 19.02
592 AMEX BLKC Wed, Feb 14, 2024 18.93 19.17 18.46 19.17
591 AMEX BLKC Tue, Feb 13, 2024 18.17 18.33 17.77 17.98
590 AMEX BLKC Mon, Feb 12, 2024 18.17 18.73 18.17 18.73
589 AMEX BLKC Fri, Feb 9, 2024 17.76 18.08 17.76 18.08
588 AMEX BLKC Thu, Feb 8, 2024 17.01 17.40 17.01 17.40
587 AMEX BLKC Wed, Feb 7, 2024 16.87 16.87 16.87 16.87
586 AMEX BLKC Tue, Feb 6, 2024 16.60 16.67 16.55 16.67
585 AMEX BLKC Mon, Feb 5, 2024 16.45 16.45 16.45 16.45
584 AMEX BLKC Fri, Feb 2, 2024 16.77 16.80 16.52 16.76
583 AMEX BLKC Thu, Feb 1, 2024 16.80 16.82 16.80 16.82
582 AMEX BLKC Wed, Jan 31, 2024 16.98 17.01 16.75 16.75
581 AMEX BLKC Tue, Jan 30, 2024 17.23 17.23 17.23 17.23
580 AMEX BLKC Mon, Jan 29, 2024 17.41 17.41 17.21 17.39
579 AMEX BLKC Fri, Jan 26, 2024 16.66 16.94 16.65 16.94
578 AMEX BLKC Thu, Jan 25, 2024 16.36 16.39 16.29 16.39
577 AMEX BLKC Wed, Jan 24, 2024 16.46 16.46 16.27 16.27
576 AMEX BLKC Tue, Jan 23, 2024 16.34 16.34 16.14 16.28
575 AMEX BLKC Mon, Jan 22, 2024 16.40 16.47 16.37 16.42
574 AMEX BLKC Fri, Jan 19, 2024 16.10 16.42 16.04 16.42
573 AMEX BLKC Thu, Jan 18, 2024 16.21 16.21 15.99 16.19
572 AMEX BLKC Wed, Jan 17, 2024 16.38 16.53 16.38 16.49
571 AMEX BLKC Tue, Jan 16, 2024 16.61 16.84 16.61 16.71
570 AMEX BLKC Fri, Jan 12, 2024 17.09 17.09 17.05 17.05
569 AMEX BLKC Thu, Jan 11, 2024 18.74 18.79 17.50 17.66
568 AMEX BLKC Wed, Jan 10, 2024 17.73 18.17 17.73 18.02
567 AMEX BLKC Tue, Jan 9, 2024 18.03 18.03 18.00 18.00
566 AMEX BLKC Mon, Jan 8, 2024 17.54 18.17 17.54 18.15
565 AMEX BLKC Fri, Jan 5, 2024 17.60 17.62 17.60 17.62
564 AMEX BLKC Thu, Jan 4, 2024 17.76 18.05 17.61 17.84
563 AMEX BLKC Wed, Jan 3, 2024 17.46 17.71 17.46 17.59
562 AMEX BLKC Tue, Jan 2, 2024 19.26 19.26 18.04 18.04
561 AMEX BLKC Fri, Dec 29, 2023 19.21 19.21 18.14 18.19
560 AMEX BLKC Thu, Dec 28, 2023 19.40 19.40 19.20 19.22
559 AMEX BLKC Wed, Dec 27, 2023 19.32 19.65 19.26 19.65
558 AMEX BLKC Tue, Dec 26, 2023 18.55 18.77 18.55 18.77
557 AMEX BLKC Fri, Dec 22, 2023 18.74 18.74 18.59 18.59
556 AMEX BLKC Thu, Dec 21, 2023 18.12 18.12 18.12 18.12
555 AMEX BLKC Wed, Dec 20, 2023 18.15 18.15 17.56 17.56
554 AMEX BLKC Tue, Dec 19, 2023 17.56 17.56 17.56 17.56
553 AMEX BLKC Mon, Dec 18, 2023 17.21 17.36 17.21 17.34
552 AMEX BLKC Fri, Dec 15, 2023 17.00 17.13 17.00 16.87
551 AMEX BLKC Thu, Dec 14, 2023 17.07 17.13 16.96 17.13
550 AMEX BLKC Wed, Dec 13, 2023 16.15 16.98 16.15 16.98
549 AMEX BLKC Tue, Dec 12, 2023 16.02 16.13 16.02 16.09
548 AMEX BLKC Mon, Dec 11, 2023 16.14 16.25 15.90 15.90
547 AMEX BLKC Fri, Dec 8, 2023 16.64 16.78 16.55 16.78
546 AMEX BLKC Thu, Dec 7, 2023 16.05 16.32 16.05 16.24
545 AMEX BLKC Wed, Dec 6, 2023 16.50 16.50 16.24 16.24
544 AMEX BLKC Tue, Dec 5, 2023 16.04 16.47 16.04 16.23
543 AMEX BLKC Mon, Dec 4, 2023 16.08 16.14 15.90 16.08
542 AMEX BLKC Fri, Dec 1, 2023 15.29 15.65 15.29 15.65
541 AMEX BLKC Thu, Nov 30, 2023 14.93 14.93 14.84 14.84
540 AMEX BLKC Wed, Nov 29, 2023 15.15 15.16 15.06 15.06
539 AMEX BLKC Tue, Nov 28, 2023 14.77 15.06 14.77 15.06
538 AMEX BLKC Mon, Nov 27, 2023 14.46 14.93 14.46 14.57
537 AMEX BLKC Fri, Nov 24, 2023 14.73 14.73 14.73 14.73
536 AMEX BLKC Wed, Nov 22, 2023 14.23 14.37 14.23 14.37
535 AMEX BLKC Tue, Nov 21, 2023 14.22 14.22 14.17 14.22
534 AMEX BLKC Mon, Nov 20, 2023 14.24 14.40 14.24 14.36
533 AMEX BLKC Fri, Nov 17, 2023 13.84 14.01 13.84 13.99
532 AMEX BLKC Thu, Nov 16, 2023 13.98 14.01 13.85 13.85
531 AMEX BLKC Wed, Nov 15, 2023 13.85 14.20 13.85 14.17
530 AMEX BLKC Tue, Nov 14, 2023 13.70 13.83 13.66 13.72
529 AMEX BLKC Mon, Nov 13, 2023 13.56 13.56 13.52 13.52
528 AMEX BLKC Fri, Nov 10, 2023 13.69 13.74 13.64 13.74
527 AMEX BLKC Thu, Nov 9, 2023 13.75 13.88 13.50 13.50
526 AMEX BLKC Wed, Nov 8, 2023 13.48 13.48 13.48 13.48
525 AMEX BLKC Tue, Nov 7, 2023 13.75 13.75 13.75 13.75
524 AMEX BLKC Mon, Nov 6, 2023 13.80 13.80 13.60 13.60
523 AMEX BLKC Fri, Nov 3, 2023 13.84 13.84 13.64 13.66
522 AMEX BLKC Thu, Nov 2, 2023 13.30 13.49 13.30 13.49
521 AMEX BLKC Wed, Nov 1, 2023 12.96 13.03 12.89 13.03
520 AMEX BLKC Tue, Oct 31, 2023 12.84 12.93 12.84 12.93
519 AMEX BLKC Mon, Oct 30, 2023 12.82 12.82 12.82 12.82
518 AMEX BLKC Fri, Oct 27, 2023 12.85 12.85 12.61 12.61
517 AMEX BLKC Thu, Oct 26, 2023 12.71 12.71 12.71 12.71
516 AMEX BLKC Wed, Oct 25, 2023 13.17 13.17 13.03 13.03
515 AMEX BLKC Tue, Oct 24, 2023 13.29 13.41 13.20 13.21
514 AMEX BLKC Mon, Oct 23, 2023 12.73 12.73 12.73 12.73
513 AMEX BLKC Fri, Oct 20, 2023 12.47 12.47 12.47 12.47
512 AMEX BLKC Thu, Oct 19, 2023 12.52 12.67 12.43 12.43
511 AMEX BLKC Wed, Oct 18, 2023 12.80 12.80 12.45 12.48
510 AMEX BLKC Tue, Oct 17, 2023 12.80 12.80 12.80 12.80
509 AMEX BLKC Mon, Oct 16, 2023 12.73 12.75 12.67 12.70
508 AMEX BLKC Fri, Oct 13, 2023 12.40 12.47 12.26 12.26
507 AMEX BLKC Thu, Oct 12, 2023 12.52 12.52 12.41 12.42
506 AMEX BLKC Wed, Oct 11, 2023 12.72 12.72 12.55 12.58
505 AMEX BLKC Tue, Oct 10, 2023 12.57 12.77 12.57 12.71
504 AMEX BLKC Mon, Oct 9, 2023 12.45 12.60 12.45 12.58
503 AMEX BLKC Fri, Oct 6, 2023 12.19 12.62 12.19 12.61
502 AMEX BLKC Thu, Oct 5, 2023 12.34 12.34 12.29 12.31
501 AMEX BLKC Wed, Oct 4, 2023 12.14 12.37 12.14 12.37
500 AMEX BLKC Tue, Oct 3, 2023 12.23 12.25 12.12 12.12
499 AMEX BLKC Mon, Oct 2, 2023 13.07 13.07 12.00 12.46
498 AMEX BLKC Fri, Sep 29, 2023 12.51 12.51 12.51 12.51
497 AMEX BLKC Thu, Sep 28, 2023 12.50 12.50 12.50 12.50
496 AMEX BLKC Wed, Sep 27, 2023 12.27 12.27 12.27 12.27
495 AMEX BLKC Tue, Sep 26, 2023 12.19 12.19 12.19 12.19
494 AMEX BLKC Mon, Sep 25, 2023 12.41 12.43 12.41 12.43
493 AMEX BLKC Fri, Sep 22, 2023 12.48 12.48 12.48 12.48
492 AMEX BLKC Thu, Sep 21, 2023 12.58 12.58 12.58 12.58
491 AMEX BLKC Wed, Sep 20, 2023 12.87 12.87 12.87 12.87
490 AMEX BLKC Tue, Sep 19, 2023 13.04 13.09 13.03 13.06
489 AMEX BLKC Mon, Sep 18, 2023 13.28 13.28 13.08 13.08
488 AMEX BLKC Fri, Sep 15, 2023 13.09 13.17 13.09 13.13
487 AMEX BLKC Thu, Sep 14, 2023 13.41 13.41 13.34 13.34
486 AMEX BLKC Wed, Sep 13, 2023 13.14 13.14 13.14 13.14
485 AMEX BLKC Tue, Sep 12, 2023 13.25 13.33 13.19 13.19
484 AMEX BLKC Mon, Sep 11, 2023 13.31 13.31 13.10 13.10
483 AMEX BLKC Fri, Sep 8, 2023 13.19 13.19 13.19 13.19
482 AMEX BLKC Thu, Sep 7, 2023 13.19 13.28 13.19 13.25
481 AMEX BLKC Wed, Sep 6, 2023 13.25 13.26 13.23 13.24
480 AMEX BLKC Tue, Sep 5, 2023 13.31 13.31 13.28 13.28
479 AMEX BLKC Fri, Sep 1, 2023 13.34 13.34 13.34 13.34
478 AMEX BLKC Thu, Aug 31, 2023 13.41 13.41 13.41 13.41
477 AMEX BLKC Wed, Aug 30, 2023 13.64 13.68 13.64 13.68
476 AMEX BLKC Tue, Aug 29, 2023 13.77 13.77 13.77 13.77
475 AMEX BLKC Mon, Aug 28, 2023 12.87 12.87 12.87 12.87
474 AMEX BLKC Fri, Aug 25, 2023 12.78 12.78 12.78 12.78
473 AMEX BLKC Thu, Aug 24, 2023 12.74 12.74 12.74 12.74
472 AMEX BLKC Wed, Aug 23, 2023 12.92 13.09 12.92 13.09
471 AMEX BLKC Tue, Aug 22, 2023 12.64 12.69 12.64 12.69
470 AMEX BLKC Mon, Aug 21, 2023 12.80 12.80 12.80 12.80
469 AMEX BLKC Fri, Aug 18, 2023 12.69 12.77 12.63 12.77
468 AMEX BLKC Thu, Aug 17, 2023 13.20 13.20 13.00 13.00
467 AMEX BLKC Wed, Aug 16, 2023 13.33 13.33 13.33 13.33
466 AMEX BLKC Tue, Aug 15, 2023 13.69 13.69 13.49 13.49
465 AMEX BLKC Mon, Aug 14, 2023 13.65 13.92 13.64 13.85
464 AMEX BLKC Fri, Aug 11, 2023 13.76 13.83 13.76 13.80
463 AMEX BLKC Thu, Aug 10, 2023 14.02 14.10 13.77 13.80
462 AMEX BLKC Wed, Aug 9, 2023 13.93 13.93 13.82 13.82
461 AMEX BLKC Tue, Aug 8, 2023 13.95 14.09 13.95 14.07
460 AMEX BLKC Mon, Aug 7, 2023 13.88 13.99 13.88 13.97
459 AMEX BLKC Fri, Aug 4, 2023 14.22 14.22 14.00 14.00
458 AMEX BLKC Thu, Aug 3, 2023 14.16 14.16 14.16 14.16
457 AMEX BLKC Wed, Aug 2, 2023 14.23 14.30 14.23 14.26
456 AMEX BLKC Tue, Aug 1, 2023 14.53 14.61 14.53 14.61
455 AMEX BLKC Mon, Jul 31, 2023 14.62 14.81 14.62 14.78
454 AMEX BLKC Fri, Jul 28, 2023 14.70 14.70 14.60 14.60
453 AMEX BLKC Thu, Jul 27, 2023 14.35 14.35 14.35 14.35
452 AMEX BLKC Wed, Jul 26, 2023 14.64 14.64 14.64 14.64
451 AMEX BLKC Tue, Jul 25, 2023 14.66 14.69 14.58 14.58
450 AMEX BLKC Mon, Jul 24, 2023 14.56 14.64 14.34 14.50
449 AMEX BLKC Fri, Jul 21, 2023 14.61 14.61 14.31 14.51
448 AMEX BLKC Thu, Jul 20, 2023 14.95 14.95 14.50 14.50
447 AMEX BLKC Wed, Jul 19, 2023 14.99 14.99 14.99 14.99
446 AMEX BLKC Tue, Jul 18, 2023 14.63 14.63 14.62 14.62
445 AMEX BLKC Mon, Jul 17, 2023 14.88 15.11 14.66 14.66
444 AMEX BLKC Fri, Jul 14, 2023 15.34 15.39 14.82 14.82
443 AMEX BLKC Thu, Jul 13, 2023 15.00 15.39 15.00 15.38
442 AMEX BLKC Wed, Jul 12, 2023 14.52 14.52 14.42 14.42
441 AMEX BLKC Tue, Jul 11, 2023 14.20 14.44 14.20 14.41
440 AMEX BLKC Mon, Jul 10, 2023 13.85 14.21 13.84 14.21
439 AMEX BLKC Fri, Jul 7, 2023 13.61 14.00 13.61 13.87
438 AMEX BLKC Thu, Jul 6, 2023 13.50 13.61 13.50 13.61
437 AMEX BLKC Wed, Jul 5, 2023 13.63 13.78 13.60 13.78
436 AMEX BLKC Mon, Jul 3, 2023 13.36 13.80 13.30 13.80
435 AMEX BLKC Fri, Jun 30, 2023 13.39 13.39 13.03 13.21
434 AMEX BLKC Thu, Jun 29, 2023 13.16 13.16 13.07 13.14
433 AMEX BLKC Wed, Jun 28, 2023 12.85 13.15 12.85 12.93
432 AMEX BLKC Tue, Jun 27, 2023 13.02 13.02 13.02 13.02
431 AMEX BLKC Mon, Jun 26, 2023 12.51 12.56 12.50 12.56
430 AMEX BLKC Fri, Jun 23, 2023 12.62 12.87 12.62 12.82
429 AMEX BLKC Thu, Jun 22, 2023 12.79 12.79 12.78 12.78
428 AMEX BLKC Wed, Jun 21, 2023 12.84 12.84 12.78 12.78
427 AMEX BLKC Tue, Jun 20, 2023 12.26 12.62 12.26 12.62
426 AMEX BLKC Fri, Jun 16, 2023 12.25 12.25 12.25 12.19
425 AMEX BLKC Thu, Jun 15, 2023 11.91 12.01 11.91 12.01
424 AMEX BLKC Wed, Jun 14, 2023 11.84 11.96 11.84 11.96
423 AMEX BLKC Tue, Jun 13, 2023 11.85 11.87 11.85 11.87
422 AMEX BLKC Mon, Jun 12, 2023 11.57 11.74 11.57 11.74
421 AMEX BLKC Fri, Jun 9, 2023 11.63 11.63 11.63 11.63
420 AMEX BLKC Thu, Jun 8, 2023 11.75 11.75 11.75 11.75
419 AMEX BLKC Wed, Jun 7, 2023 11.67 11.67 11.67 11.67
418 AMEX BLKC Tue, Jun 6, 2023 11.88 11.88 11.88 11.88
417 AMEX BLKC Mon, Jun 5, 2023 11.62 11.62 11.62 11.92
416 AMEX BLKC Fri, Jun 2, 2023 11.92 11.92 11.92 11.92
415 AMEX BLKC Thu, Jun 1, 2023 11.76 11.76 11.76 11.76
414 AMEX BLKC Wed, May 31, 2023 11.66 11.66 11.66 11.66
413 AMEX BLKC Tue, May 30, 2023 11.76 11.76 11.76 11.76
412 AMEX BLKC Fri, May 26, 2023 11.42 11.42 11.42 11.42
411 AMEX BLKC Thu, May 25, 2023 11.36 11.36 11.36 11.36
410 AMEX BLKC Wed, May 24, 2023 11.30 11.33 11.30 11.33
409 AMEX BLKC Tue, May 23, 2023 11.48 11.48 11.48 11.48
408 AMEX BLKC Mon, May 22, 2023 11.63 11.63 11.63 11.63
407 AMEX BLKC Fri, May 19, 2023 11.51 11.51 11.50 11.51
406 AMEX BLKC Thu, May 18, 2023 11.52 11.52 11.52 11.52
405 AMEX BLKC Wed, May 17, 2023 11.52 11.52 11.52 11.52
404 AMEX BLKC Tue, May 16, 2023 11.16 11.16 11.16 11.16
403 AMEX BLKC Mon, May 15, 2023 11.15 11.15 11.15 11.15
402 AMEX BLKC Fri, May 12, 2023 10.84 10.84 10.83 10.84
401 AMEX BLKC Thu, May 11, 2023 11.00 11.00 11.00 11.00
400 AMEX BLKC Wed, May 10, 2023 11.30 11.30 11.30 11.30
399 AMEX BLKC Tue, May 9, 2023 11.17 11.17 11.17 11.17
398 AMEX BLKC Mon, May 8, 2023 11.32 11.32 11.19 11.19
397 AMEX BLKC Fri, May 5, 2023 11.46 11.46 11.46 11.46
396 AMEX BLKC Thu, May 4, 2023 11.06 11.06 11.06 11.06
395 AMEX BLKC Wed, May 3, 2023 11.11 11.11 11.11 11.11
394 AMEX BLKC Tue, May 2, 2023 11.05 11.19 10.99 11.19
393 AMEX BLKC Mon, May 1, 2023 11.38 11.38 11.17 11.17
392 AMEX BLKC Fri, Apr 28, 2023 11.51 11.51 11.51 11.51
391 AMEX BLKC Thu, Apr 27, 2023 11.16 11.42 11.16 11.42
390 AMEX BLKC Wed, Apr 26, 2023 11.27 11.27 11.07 11.07
389 AMEX BLKC Tue, Apr 25, 2023 10.96 10.96 10.93 10.93
388 AMEX BLKC Mon, Apr 24, 2023 11.14 11.14 11.14 11.14
387 AMEX BLKC Fri, Apr 21, 2023 11.25 11.25 11.25 11.25
386 AMEX BLKC Thu, Apr 20, 2023 11.38 11.38 11.35 11.35
385 AMEX BLKC Wed, Apr 19, 2023 11.90 11.90 11.78 11.78
384 AMEX BLKC Tue, Apr 18, 2023 12.18 12.18 12.18 12.18
383 AMEX BLKC Mon, Apr 17, 2023 11.83 12.00 11.83 12.00
382 AMEX BLKC Fri, Apr 14, 2023 12.15 12.15 12.15 12.15
381 AMEX BLKC Thu, Apr 13, 2023 12.14 12.15 12.12 12.15
380 AMEX BLKC Wed, Apr 12, 2023 11.58 11.58 11.58 11.58
379 AMEX BLKC Tue, Apr 11, 2023 11.74 11.94 11.74 11.83
378 AMEX BLKC Mon, Apr 10, 2023 10.96 11.41 10.96 11.41
377 AMEX BLKC Thu, Apr 6, 2023 11.00 11.00 11.00 11.00
376 AMEX BLKC Wed, Apr 5, 2023 10.90 10.90 10.90 10.90
375 AMEX BLKC Tue, Apr 4, 2023 11.07 11.07 11.07 11.07
374 AMEX BLKC Mon, Apr 3, 2023 11.08 11.19 11.08 11.19
373 AMEX BLKC Fri, Mar 31, 2023 11.23 11.23 11.23 11.23
372 AMEX BLKC Thu, Mar 30, 2023 10.97 10.97 10.95 10.95
371 AMEX BLKC Wed, Mar 29, 2023 10.81 10.87 10.81 10.87
370 AMEX BLKC Tue, Mar 28, 2023 10.52 10.52 10.51 10.52
369 AMEX BLKC Mon, Mar 27, 2023 10.46 10.46 10.46 10.46
368 AMEX BLKC Fri, Mar 24, 2023 10.71 10.71 10.60 10.68
367 AMEX BLKC Thu, Mar 23, 2023 10.73 10.83 10.73 10.83
366 AMEX BLKC Wed, Mar 22, 2023 10.55 10.55 10.55 10.55
365 AMEX BLKC Tue, Mar 21, 2023 10.94 10.94 10.94 10.94
364 AMEX BLKC Mon, Mar 20, 2023 10.71 10.71 10.57 10.59
363 AMEX BLKC Fri, Mar 17, 2023 10.57 10.57 10.57 10.51
362 AMEX BLKC Thu, Mar 16, 2023 10.23 10.25 10.23 10.25
361 AMEX BLKC Wed, Mar 15, 2023 9.92 9.92 9.92 9.92
360 AMEX BLKC Tue, Mar 14, 2023 10.07 10.07 10.07 10.07
359 AMEX BLKC Mon, Mar 13, 2023 9.69 9.73 9.68 9.73
358 AMEX BLKC Fri, Mar 10, 2023 9.56 9.56 9.39 9.39
357 AMEX BLKC Thu, Mar 9, 2023 10.00 10.01 9.62 9.62
356 AMEX BLKC Wed, Mar 8, 2023 10.19 10.19 10.19 10.19
355 AMEX BLKC Tue, Mar 7, 2023 10.14 10.14 10.14 10.14
354 AMEX BLKC Mon, Mar 6, 2023 10.22 10.22 10.20 10.20
353 AMEX BLKC Fri, Mar 3, 2023 10.22 10.22 10.22 10.22
352 AMEX BLKC Thu, Mar 2, 2023 10.14 10.17 10.14 10.17
351 AMEX BLKC Wed, Mar 1, 2023 10.39 10.44 10.21 10.22
350 AMEX BLKC Tue, Feb 28, 2023 10.33 10.33 10.33 10.33
349 AMEX BLKC Mon, Feb 27, 2023 10.35 10.35 10.27 10.27
348 AMEX BLKC Fri, Feb 24, 2023 10.20 10.20 10.20 10.20
347 AMEX BLKC Thu, Feb 23, 2023 10.52 10.52 10.52 10.52
346 AMEX BLKC Wed, Feb 22, 2023 10.41 10.41 10.41 10.41
345 AMEX BLKC Tue, Feb 21, 2023 10.78 10.78 10.51 10.51
344 AMEX BLKC Fri, Feb 17, 2023 10.70 10.85 10.69 10.85
343 AMEX BLKC Thu, Feb 16, 2023 11.12 11.12 10.90 10.90
342 AMEX BLKC Wed, Feb 15, 2023 11.13 11.13 11.13 11.13
341 AMEX BLKC Tue, Feb 14, 2023 10.42 10.70 10.37 10.70
340 AMEX BLKC Mon, Feb 13, 2023 10.42 10.44 10.42 10.44
339 AMEX BLKC Fri, Feb 10, 2023 10.39 10.42 10.38 10.42
338 AMEX BLKC Thu, Feb 9, 2023 11.08 11.08 10.60 10.60
337 AMEX BLKC Wed, Feb 8, 2023 11.07 11.07 11.07 11.07
336 AMEX BLKC Tue, Feb 7, 2023 11.03 11.27 11.03 11.27
335 AMEX BLKC Mon, Feb 6, 2023 11.13 11.14 11.13 11.13
334 AMEX BLKC Fri, Feb 3, 2023 11.49 11.49 11.22 11.22
333 AMEX BLKC Thu, Feb 2, 2023 11.64 11.70 11.61 11.61
332 AMEX BLKC Wed, Feb 1, 2023 11.11 11.11 11.08 11.08
331 AMEX BLKC Tue, Jan 31, 2023 10.59 10.69 10.54 10.69
330 AMEX BLKC Mon, Jan 30, 2023 10.73 10.73 10.52 10.52
329 AMEX BLKC Fri, Jan 27, 2023 10.86 10.86 10.86 10.86
328 AMEX BLKC Thu, Jan 26, 2023 10.70 10.70 10.61 10.69
327 AMEX BLKC Wed, Jan 25, 2023 10.57 10.57 10.57 10.57
326 AMEX BLKC Tue, Jan 24, 2023 10.61 10.61 10.60 10.60
325 AMEX BLKC Mon, Jan 23, 2023 10.66 10.73 10.66 10.73
324 AMEX BLKC Fri, Jan 20, 2023 10.45 10.45 10.45 10.45
323 AMEX BLKC Thu, Jan 19, 2023 9.81 10.07 9.81 10.07
322 AMEX BLKC Wed, Jan 18, 2023 10.00 10.00 9.90 9.90
321 AMEX BLKC Tue, Jan 17, 2023 10.23 10.52 10.23 10.37
320 AMEX BLKC Fri, Jan 13, 2023 9.95 10.13 9.95 10.13
319 AMEX BLKC Thu, Jan 12, 2023 9.50 9.95 9.50 9.95
318 AMEX BLKC Wed, Jan 11, 2023 9.32 9.34 9.32 9.34
317 AMEX BLKC Tue, Jan 10, 2023 9.25 9.28 9.25 9.28
316 AMEX BLKC Mon, Jan 9, 2023 9.02 9.02 9.02 9.02
315 AMEX BLKC Fri, Jan 6, 2023 8.62 8.62 8.62 8.62
314 AMEX BLKC Thu, Jan 5, 2023 8.43 8.43 8.42 8.42
313 AMEX BLKC Wed, Jan 4, 2023 8.54 8.54 8.54 8.54
312 AMEX BLKC Tue, Jan 3, 2023 8.17 8.23 8.12 8.23
311 AMEX BLKC Fri, Dec 30, 2022 8.15 8.15 8.15 8.15
310 AMEX BLKC Thu, Dec 29, 2022 8.16 8.16 8.16 8.16
309 AMEX BLKC Wed, Dec 28, 2022 8.09 8.10 7.95 7.95
308 AMEX BLKC Tue, Dec 27, 2022 9.04 9.04 7.76 8.07
307 AMEX BLKC Fri, Dec 23, 2022 8.24 8.24 8.24 8.24
306 AMEX BLKC Thu, Dec 22, 2022 8.25 8.25 8.25 8.25
305 AMEX BLKC Wed, Dec 21, 2022 8.37 8.37 8.36 8.36
304 AMEX BLKC Tue, Dec 20, 2022 8.19 8.25 8.19 8.25
303 AMEX BLKC Mon, Dec 19, 2022 8.27 8.27 8.27 8.27
302 AMEX BLKC Fri, Dec 16, 2022 8.52 8.61 8.52 8.46
301 AMEX BLKC Thu, Dec 15, 2022 9.00 9.00 8.92 8.92
300 AMEX BLKC Wed, Dec 14, 2022 9.02 9.02 9.02 9.02
299 AMEX BLKC Tue, Dec 13, 2022 9.00 9.00 8.90 8.90
298 AMEX BLKC Mon, Dec 12, 2022 8.72 8.80 8.72 8.80
297 AMEX BLKC Fri, Dec 9, 2022 8.76 8.76 8.74 8.74
296 AMEX BLKC Thu, Dec 8, 2022 8.82 8.82 8.82 8.82
295 AMEX BLKC Wed, Dec 7, 2022 8.68 8.81 8.65 8.65
294 AMEX BLKC Tue, Dec 6, 2022 8.85 8.85 8.85 8.85
293 AMEX BLKC Mon, Dec 5, 2022 9.21 9.22 9.00 9.00
292 AMEX BLKC Fri, Dec 2, 2022 9.24 9.26 9.23 9.26
291 AMEX BLKC Thu, Dec 1, 2022 9.25 9.26 9.25 9.26
290 AMEX BLKC Wed, Nov 30, 2022 8.96 9.25 8.90 9.25
289 AMEX BLKC Tue, Nov 29, 2022 8.96 8.98 8.90 8.90
288 AMEX BLKC Mon, Nov 28, 2022 9.04 9.04 8.90 8.90
287 AMEX BLKC Fri, Nov 25, 2022 9.13 9.13 9.13 9.13
286 AMEX BLKC Wed, Nov 23, 2022 9.17 9.22 9.17 9.22
285 AMEX BLKC Tue, Nov 22, 2022 8.21 9.05 8.21 8.99
284 AMEX BLKC Mon, Nov 21, 2022 8.99 8.99 8.83 8.86
283 AMEX BLKC Fri, Nov 18, 2022 9.16 9.17 9.11 9.11
282 AMEX BLKC Thu, Nov 17, 2022 9.21 9.21 9.21 9.21
281 AMEX BLKC Wed, Nov 16, 2022 9.32 9.32 9.32 9.32
280 AMEX BLKC Tue, Nov 15, 2022 9.72 9.73 9.62 9.62
279 AMEX BLKC Mon, Nov 14, 2022 8.81 9.51 8.81 9.38
278 AMEX BLKC Fri, Nov 11, 2022 9.29 9.49 9.29 9.49
277 AMEX BLKC Thu, Nov 10, 2022 9.28 9.31 9.19 9.31
276 AMEX BLKC Wed, Nov 9, 2022 9.23 9.23 8.71 8.71
275 AMEX BLKC Tue, Nov 8, 2022 9.57 9.71 9.30 9.38
274 AMEX BLKC Mon, Nov 7, 2022 9.77 9.77 9.64 9.77
273 AMEX BLKC Fri, Nov 4, 2022 9.66 9.66 9.66 9.66
272 AMEX BLKC Thu, Nov 3, 2022 9.37 9.37 9.37 9.37
271 AMEX BLKC Wed, Nov 2, 2022 9.73 9.73 9.48 9.48
270 AMEX BLKC Tue, Nov 1, 2022 9.79 9.79 9.79 9.79
269 AMEX BLKC Mon, Oct 31, 2022 9.35 9.94 9.35 9.82
268 AMEX BLKC Fri, Oct 28, 2022 9.86 10.00 9.86 10.00
267 AMEX BLKC Thu, Oct 27, 2022 10.24 10.24 9.88 9.88
266 AMEX BLKC Wed, Oct 26, 2022 10.28 10.29 10.21 10.21
265 AMEX BLKC Tue, Oct 25, 2022 10.19 10.19 10.19 10.19
264 AMEX BLKC Mon, Oct 24, 2022 9.58 9.89 9.58 9.77
263 AMEX BLKC Fri, Oct 21, 2022 9.49 9.73 9.49 9.73
262 AMEX BLKC Thu, Oct 20, 2022 9.50 9.50 9.50 9.50
261 AMEX BLKC Wed, Oct 19, 2022 9.50 9.53 9.50 9.53
260 AMEX BLKC Tue, Oct 18, 2022 9.64 9.64 9.64 9.64
259 AMEX BLKC Mon, Oct 17, 2022 9.72 9.72 9.72 9.72
258 AMEX BLKC Fri, Oct 14, 2022 9.35 9.35 9.35 9.35
257 AMEX BLKC Thu, Oct 13, 2022 9.66 9.66 9.66 9.66
256 AMEX BLKC Wed, Oct 12, 2022 9.47 9.47 9.47 9.47
255 AMEX BLKC Tue, Oct 11, 2022 9.49 9.49 9.39 9.45
254 AMEX BLKC Mon, Oct 10, 2022 9.65 9.65 9.62 9.62
253 AMEX BLKC Fri, Oct 7, 2022 10.00 10.00 9.82 9.82
252 AMEX BLKC Thu, Oct 6, 2022 10.38 10.38 10.38 10.38
251 AMEX BLKC Wed, Oct 5, 2022 10.25 10.47 10.25 10.47
250 AMEX BLKC Tue, Oct 4, 2022 10.34 10.53 10.34 10.53
249 AMEX BLKC Mon, Oct 3, 2022 9.94 10.00 9.94 10.00
248 AMEX BLKC Fri, Sep 30, 2022 9.96 10.07 9.81 9.81
247 AMEX BLKC Thu, Sep 29, 2022 9.90 9.94 9.88 9.88
246 AMEX BLKC Wed, Sep 28, 2022 10.21 10.21 10.21 10.21
245 AMEX BLKC Tue, Sep 27, 2022 9.82 9.90 9.82 9.90
244 AMEX BLKC Mon, Sep 26, 2022 9.76 9.76 9.76 9.76
243 AMEX BLKC Fri, Sep 23, 2022 9.97 9.97 9.79 9.79
242 AMEX BLKC Thu, Sep 22, 2022 10.32 10.32 10.13 10.13
241 AMEX BLKC Wed, Sep 21, 2022 10.53 10.53 10.39 10.39
240 AMEX BLKC Tue, Sep 20, 2022 10.50 10.50 10.50 10.50
239 AMEX BLKC Mon, Sep 19, 2022 10.81 10.81 10.81 10.81
238 AMEX BLKC Fri, Sep 16, 2022 10.97 10.97 10.96 10.89
237 AMEX BLKC Thu, Sep 15, 2022 11.11 11.12 11.11 11.12
236 AMEX BLKC Wed, Sep 14, 2022 11.28 11.28 11.28 11.28
235 AMEX BLKC Tue, Sep 13, 2022 11.24 11.24 11.24 11.24
234 AMEX BLKC Mon, Sep 12, 2022 12.00 12.03 12.00 12.03
233 AMEX BLKC Fri, Sep 9, 2022 11.84 11.84 11.84 11.84
232 AMEX BLKC Thu, Sep 8, 2022 11.23 11.29 11.22 11.29
231 AMEX BLKC Wed, Sep 7, 2022 10.89 11.10 10.89 11.10
230 AMEX BLKC Tue, Sep 6, 2022 11.78 11.78 10.89 10.89
229 AMEX BLKC Fri, Sep 2, 2022 11.14 11.14 11.14 11.14
228 AMEX BLKC Thu, Sep 1, 2022 11.23 11.23 11.23 11.23
227 AMEX BLKC Wed, Aug 31, 2022 11.41 11.41 11.41 11.41
226 AMEX BLKC Tue, Aug 30, 2022 11.35 11.35 11.35 11.35
225 AMEX BLKC Mon, Aug 29, 2022 11.50 11.50 11.50 11.50
224 AMEX BLKC Fri, Aug 26, 2022 11.57 11.57 11.57 11.57
223 AMEX BLKC Thu, Aug 25, 2022 12.11 12.11 12.07 12.11
222 AMEX BLKC Wed, Aug 24, 2022 12.00 12.00 12.00 12.00
221 AMEX BLKC Tue, Aug 23, 2022 11.92 11.92 11.90 11.90
220 AMEX BLKC Mon, Aug 22, 2022 11.76 11.76 11.76 11.76
219 AMEX BLKC Fri, Aug 19, 2022 12.14 12.14 12.14 12.14
218 AMEX BLKC Thu, Aug 18, 2022 12.90 12.90 12.90 12.90
217 AMEX BLKC Wed, Aug 17, 2022 13.06 13.06 12.95 12.95
216 AMEX BLKC Tue, Aug 16, 2022 13.37 13.47 13.37 13.47
215 AMEX BLKC Mon, Aug 15, 2022 13.71 13.91 13.71 13.82
214 AMEX BLKC Fri, Aug 12, 2022 13.75 13.75 13.75 13.75
213 AMEX BLKC Thu, Aug 11, 2022 13.90 13.90 13.31 13.33
212 AMEX BLKC Wed, Aug 10, 2022 12.85 13.22 12.84 13.22
211 AMEX BLKC Tue, Aug 9, 2022 12.57 12.65 12.26 12.26
210 AMEX BLKC Mon, Aug 8, 2022 13.03 13.03 12.95 12.95
209 AMEX BLKC Fri, Aug 5, 2022 12.66 12.66 12.56 12.56
208 AMEX BLKC Thu, Aug 4, 2022 12.60 12.60 12.45 12.45
207 AMEX BLKC Wed, Aug 3, 2022 12.39 12.54 12.39 12.54
206 AMEX BLKC Tue, Aug 2, 2022 12.13 12.13 12.13 12.13
205 AMEX BLKC Mon, Aug 1, 2022 11.92 11.99 11.92 11.99
204 AMEX BLKC Fri, Jul 29, 2022 12.02 12.12 12.02 12.12
203 AMEX BLKC Thu, Jul 28, 2022 12.08 12.08 12.08 12.08
202 AMEX BLKC Wed, Jul 27, 2022 11.35 11.80 11.35 11.80
201 AMEX BLKC Tue, Jul 26, 2022 11.10 11.10 11.04 11.04
200 AMEX BLKC Mon, Jul 25, 2022 11.65 11.69 11.59 11.59
199 AMEX BLKC Fri, Jul 22, 2022 12.32 12.43 11.93 11.93
198 AMEX BLKC Thu, Jul 21, 2022 12.39 12.39 12.36 12.38
197 AMEX BLKC Wed, Jul 20, 2022 12.30 12.39 12.30 12.39
196 AMEX BLKC Tue, Jul 19, 2022 11.86 11.97 11.86 11.97
195 AMEX BLKC Mon, Jul 18, 2022 11.00 11.00 11.00 11.00
194 AMEX BLKC Fri, Jul 15, 2022 10.76 10.76 10.76 10.76
193 AMEX BLKC Thu, Jul 14, 2022 10.35 10.51 10.35 10.51
192 AMEX BLKC Wed, Jul 13, 2022 10.47 10.47 10.47 10.47
191 AMEX BLKC Tue, Jul 12, 2022 10.49 10.49 10.49 10.49
190 AMEX BLKC Mon, Jul 11, 2022 10.78 10.78 10.67 10.67
189 AMEX BLKC Fri, Jul 8, 2022 11.15 11.16 11.14 11.14
188 AMEX BLKC Thu, Jul 7, 2022 11.03 11.03 11.03 11.03
187 AMEX BLKC Wed, Jul 6, 2022 10.49 10.50 10.40 10.47
186 AMEX BLKC Tue, Jul 5, 2022 10.08 10.52 10.04 10.52
185 AMEX BLKC Fri, Jul 1, 2022 10.22 10.22 10.22 10.22
184 AMEX BLKC Thu, Jun 30, 2022 10.11 10.11 10.11 10.11
183 AMEX BLKC Wed, Jun 29, 2022 10.41 10.52 10.41 10.52
182 AMEX BLKC Tue, Jun 28, 2022 10.69 10.69 10.69 10.69
181 AMEX BLKC Mon, Jun 27, 2022 11.02 11.02 11.02 11.02
180 AMEX BLKC Fri, Jun 24, 2022 11.28 11.30 11.28 11.30
179 AMEX BLKC Thu, Jun 23, 2022 10.77 10.93 10.61 10.93
178 AMEX BLKC Wed, Jun 22, 2022 10.93 10.93 10.76 10.76
177 AMEX BLKC Tue, Jun 21, 2022 11.37 11.37 11.15 11.15
176 AMEX BLKC Fri, Jun 17, 2022 10.78 10.80 10.78 10.72
175 AMEX BLKC Thu, Jun 16, 2022 11.02 11.02 10.77 10.77
174 AMEX BLKC Wed, Jun 15, 2022 11.28 11.33 11.00 11.33
173 AMEX BLKC Tue, Jun 14, 2022 11.24 11.32 11.12 11.18
172 AMEX BLKC Mon, Jun 13, 2022 12.65 12.65 11.21 11.25
171 AMEX BLKC Fri, Jun 10, 2022 12.69 12.75 12.57 12.65
170 AMEX BLKC Thu, Jun 9, 2022 13.56 13.56 13.16 13.16
169 AMEX BLKC Wed, Jun 8, 2022 13.77 13.80 13.66 13.66
168 AMEX BLKC Tue, Jun 7, 2022 13.58 13.80 13.58 13.80
167 AMEX BLKC Mon, Jun 6, 2022 13.98 14.02 13.79 13.79
166 AMEX BLKC Fri, Jun 3, 2022 13.67 13.67 13.67 13.67
165 AMEX BLKC Thu, Jun 2, 2022 14.09 14.09 14.09 14.09
164 AMEX BLKC Wed, Jun 1, 2022 13.90 13.90 13.67 13.67
163 AMEX BLKC Tue, May 31, 2022 13.90 14.18 13.90 14.18
162 AMEX BLKC Fri, May 27, 2022 13.73 13.73 13.73 13.73
161 AMEX BLKC Thu, May 26, 2022 12.93 13.38 12.93 13.38
160 AMEX BLKC Wed, May 25, 2022 13.03 13.03 13.03 13.03
159 AMEX BLKC Tue, May 24, 2022 12.77 12.77 12.71 12.71
158 AMEX BLKC Mon, May 23, 2022 13.13 13.16 13.06 13.16
157 AMEX BLKC Fri, May 20, 2022 13.10 13.10 13.10 13.10
156 AMEX BLKC Thu, May 19, 2022 13.44 13.44 13.44 13.44
155 AMEX BLKC Wed, May 18, 2022 13.29 13.29 13.18 13.18
154 AMEX BLKC Tue, May 17, 2022 13.71 13.76 13.71 13.76
153 AMEX BLKC Mon, May 16, 2022 13.26 13.26 13.26 13.26
152 AMEX BLKC Fri, May 13, 2022 13.67 13.67 13.67 13.67
151 AMEX BLKC Thu, May 12, 2022 12.75 12.89 12.61 12.89
150 AMEX BLKC Wed, May 11, 2022 13.87 13.87 12.98 12.98
149 AMEX BLKC Tue, May 10, 2022 13.95 13.95 13.90 13.90
148 AMEX BLKC Mon, May 9, 2022 15.05 15.05 13.92 13.92
147 AMEX BLKC Fri, May 6, 2022 15.45 15.45 15.45 15.45
146 AMEX BLKC Thu, May 5, 2022 15.84 15.84 15.70 15.70
145 AMEX BLKC Wed, May 4, 2022 16.06 16.93 16.06 16.93
144 AMEX BLKC Tue, May 3, 2022 16.44 16.44 16.24 16.24
143 AMEX BLKC Mon, May 2, 2022 16.30 16.30 16.30 16.30
142 AMEX BLKC Fri, Apr 29, 2022 16.36 16.36 15.89 15.89
141 AMEX BLKC Thu, Apr 28, 2022 16.21 16.50 16.21 16.50
140 AMEX BLKC Wed, Apr 27, 2022 16.26 16.26 15.99 15.99
139 AMEX BLKC Tue, Apr 26, 2022 16.82 16.82 16.06 16.06
138 AMEX BLKC Mon, Apr 25, 2022 16.80 16.84 16.80 16.81
137 AMEX BLKC Fri, Apr 22, 2022 17.13 17.13 16.77 16.77
136 AMEX BLKC Thu, Apr 21, 2022 18.23 18.23 17.38 17.38
135 AMEX BLKC Wed, Apr 20, 2022 18.15 18.15 17.96 17.96
134 AMEX BLKC Tue, Apr 19, 2022 18.32 18.32 18.27 18.27
133 AMEX BLKC Mon, Apr 18, 2022 17.91 17.91 17.91 17.91
132 AMEX BLKC Thu, Apr 14, 2022 18.12 18.12 17.90 17.90
131 AMEX BLKC Wed, Apr 13, 2022 18.41 18.41 18.41 18.41
130 AMEX BLKC Tue, Apr 12, 2022 18.34 18.34 17.83 17.83
129 AMEX BLKC Mon, Apr 11, 2022 18.45 18.45 18.22 18.22
128 AMEX BLKC Fri, Apr 8, 2022 18.94 19.16 18.87 18.87
127 AMEX BLKC Thu, Apr 7, 2022 19.16 19.16 19.16 19.16
126 AMEX BLKC Wed, Apr 6, 2022 19.79 19.79 19.16 19.35
125 AMEX BLKC Tue, Apr 5, 2022 20.37 20.38 20.13 20.13
124 AMEX BLKC Mon, Apr 4, 2022 20.67 20.67 20.67 20.67
123 AMEX BLKC Fri, Apr 1, 2022 20.48 20.48 20.25 20.36
122 AMEX BLKC Thu, Mar 31, 2022 20.52 20.52 20.18 20.29
121 AMEX BLKC Wed, Mar 30, 2022 21.17 21.17 20.85 20.85
120 AMEX BLKC Tue, Mar 29, 2022 21.41 21.55 21.41 21.55
119 AMEX BLKC Mon, Mar 28, 2022 21.44 21.44 20.94 21.34
118 AMEX BLKC Fri, Mar 25, 2022 20.50 20.50 20.50 20.50
117 AMEX BLKC Thu, Mar 24, 2022 20.06 20.73 20.06 20.73
116 AMEX BLKC Wed, Mar 23, 2022 20.04 20.04 19.94 19.94
115 AMEX BLKC Tue, Mar 22, 2022 19.76 20.19 19.76 20.16
114 AMEX BLKC Mon, Mar 21, 2022 19.77 19.77 19.35 19.46
113 AMEX BLKC Fri, Mar 18, 2022 19.71 19.71 19.71 19.57
112 AMEX BLKC Thu, Mar 17, 2022 18.81 19.03 18.81 19.03
111 AMEX BLKC Wed, Mar 16, 2022 18.63 18.63 18.63 18.63
110 AMEX BLKC Tue, Mar 15, 2022 17.54 17.54 17.54 17.54
109 AMEX BLKC Mon, Mar 14, 2022 17.73 17.73 17.19 17.19
108 AMEX BLKC Fri, Mar 11, 2022 17.71 17.71 17.71 17.71
107 AMEX BLKC Thu, Mar 10, 2022 18.26 18.45 18.15 18.45
106 AMEX BLKC Wed, Mar 9, 2022 18.88 18.88 18.88 18.88
105 AMEX BLKC Tue, Mar 8, 2022 17.79 17.79 17.74 17.74
104 AMEX BLKC Mon, Mar 7, 2022 18.18 18.18 17.41 17.41
103 AMEX BLKC Fri, Mar 4, 2022 18.92 18.92 18.23 18.28
102 AMEX BLKC Thu, Mar 3, 2022 19.10 19.10 19.10 19.10
101 AMEX BLKC Wed, Mar 2, 2022 19.88 19.96 19.88 19.95
100 AMEX BLKC Tue, Mar 1, 2022 19.95 20.22 19.76 19.77
99 AMEX BLKC Mon, Feb 28, 2022 19.69 19.79 19.69 19.79
98 AMEX BLKC Fri, Feb 25, 2022 18.87 19.26 18.87 19.26
97 AMEX BLKC Thu, Feb 24, 2022 18.94 18.94 18.94 18.94
96 AMEX BLKC Wed, Feb 23, 2022 18.60 18.60 18.36 18.36
95 AMEX BLKC Tue, Feb 22, 2022 19.09 19.10 18.74 18.88
94 AMEX BLKC Fri, Feb 18, 2022 19.46 19.46 19.46 19.46
93 AMEX BLKC Thu, Feb 17, 2022 20.42 20.44 20.02 20.02
92 AMEX BLKC Wed, Feb 16, 2022 21.10 21.30 21.06 21.23
91 AMEX BLKC Tue, Feb 15, 2022 21.15 21.27 21.15 21.27
90 AMEX BLKC Mon, Feb 14, 2022 20.47 20.47 20.27 20.27
89 AMEX BLKC Fri, Feb 11, 2022 21.48 21.48 20.52 20.52
88 AMEX BLKC Thu, Feb 10, 2022 21.36 21.36 21.36 21.36
87 AMEX BLKC Wed, Feb 9, 2022 21.65 21.85 21.65 21.85
86 AMEX BLKC Tue, Feb 8, 2022 20.80 21.12 20.80 21.11
85 AMEX BLKC Mon, Feb 7, 2022 20.95 21.06 20.91 20.91
84 AMEX BLKC Fri, Feb 4, 2022 19.18 20.11 19.18 20.11
83 AMEX BLKC Thu, Feb 3, 2022 19.47 19.47 19.04 19.04
82 AMEX BLKC Wed, Feb 2, 2022 19.81 19.81 19.81 19.81
81 AMEX BLKC Tue, Feb 1, 2022 20.09 20.35 20.09 20.35
80 AMEX BLKC Mon, Jan 31, 2022 19.58 19.88 19.58 19.88
79 AMEX BLKC Fri, Jan 28, 2022 18.92 18.92 18.92 18.92
78 AMEX BLKC Thu, Jan 27, 2022 18.86 18.86 18.26 18.26
77 AMEX BLKC Wed, Jan 26, 2022 19.62 19.65 18.97 19.11
76 AMEX BLKC Tue, Jan 25, 2022 18.78 19.09 18.77 19.00
75 AMEX BLKC Mon, Jan 24, 2022 18.45 19.33 18.00 19.21
74 AMEX BLKC Fri, Jan 21, 2022 20.39 20.39 19.40 19.40
73 AMEX BLKC Thu, Jan 20, 2022 21.35 21.35 20.85 20.85
72 AMEX BLKC Wed, Jan 19, 2022 21.06 21.10 20.92 20.92
71 AMEX BLKC Tue, Jan 18, 2022 21.80 21.80 21.25 21.25
70 AMEX BLKC Fri, Jan 14, 2022 22.20 22.20 22.20 22.20
69 AMEX BLKC Thu, Jan 13, 2022 22.14 22.14 22.14 22.14
68 AMEX BLKC Wed, Jan 12, 2022 22.97 22.97 22.96 22.96
67 AMEX BLKC Tue, Jan 11, 2022 22.03 22.56 22.03 22.48
66 AMEX BLKC Mon, Jan 10, 2022 21.38 21.78 21.38 21.78
65 AMEX BLKC Fri, Jan 7, 2022 22.00 22.07 22.00 22.07
64 AMEX BLKC Thu, Jan 6, 2022 22.00 22.41 22.00 22.23
63 AMEX BLKC Wed, Jan 5, 2022 23.25 23.25 22.52 22.52
62 AMEX BLKC Tue, Jan 4, 2022 23.68 23.68 23.37 23.40
61 AMEX BLKC Mon, Jan 3, 2022 23.42 23.56 23.42 23.53
60 AMEX BLKC Fri, Dec 31, 2021 23.41 23.41 23.15 23.15
59 AMEX BLKC Thu, Dec 30, 2021 23.36 23.85 23.36 23.55
58 AMEX BLKC Wed, Dec 29, 2021 23.71 23.71 23.45 23.47
57 AMEX BLKC Tue, Dec 28, 2021 24.66 24.66 23.94 23.94
56 AMEX BLKC Mon, Dec 27, 2021 24.75 25.09 24.75 24.91
55 AMEX BLKC Thu, Dec 23, 2021 23.92 24.79 23.92 24.79
54 AMEX BLKC Wed, Dec 22, 2021 23.90 23.90 23.73 23.89
53 AMEX BLKC Tue, Dec 21, 2021 23.24 23.70 23.24 23.70
52 AMEX BLKC Mon, Dec 20, 2021 22.87 22.87 22.53 22.74
51 AMEX BLKC Fri, Dec 17, 2021 23.64 23.88 23.41 23.44
50 AMEX BLKC Thu, Dec 16, 2021 24.84 24.84 23.87 24.02
49 AMEX BLKC Wed, Dec 15, 2021 23.79 24.58 23.52 24.55
48 AMEX BLKC Tue, Dec 14, 2021 24.11 24.13 23.77 24.02
47 AMEX BLKC Mon, Dec 13, 2021 24.23 24.26 24.11 24.12
46 AMEX BLKC Fri, Dec 10, 2021 25.14 25.14 24.80 24.82
45 AMEX BLKC Thu, Dec 9, 2021 25.57 25.57 24.81 24.81
44 AMEX BLKC Wed, Dec 8, 2021 25.58 25.72 25.58 25.72
43 AMEX BLKC Tue, Dec 7, 2021 25.72 25.72 25.52 25.52
42 AMEX BLKC Mon, Dec 6, 2021 24.77 24.90 23.54 24.60
41 AMEX BLKC Fri, Dec 3, 2021 25.44 25.47 24.65 24.86
40 AMEX BLKC Thu, Dec 2, 2021 26.27 26.30 25.83 26.23
39 AMEX BLKC Wed, Dec 1, 2021 27.42 27.47 26.29 26.29
38 AMEX BLKC Tue, Nov 30, 2021 26.68 27.07 26.68 27.07
37 AMEX BLKC Mon, Nov 29, 2021 26.98 27.62 26.98 27.55
36 AMEX BLKC Fri, Nov 26, 2021 26.90 26.90 26.69 26.78
35 AMEX BLKC Wed, Nov 24, 2021 27.31 27.71 27.10 27.71
34 AMEX BLKC Tue, Nov 23, 2021 27.50 27.63 27.25 27.63
33 AMEX BLKC Mon, Nov 22, 2021 29.18 29.34 27.40 27.40
32 AMEX BLKC Fri, Nov 19, 2021 28.00 28.55 28.00 28.31
31 AMEX BLKC Thu, Nov 18, 2021 28.36 28.36 27.80 27.86
30 AMEX BLKC Wed, Nov 17, 2021 28.62 28.70 28.59 28.66
29 AMEX BLKC Tue, Nov 16, 2021 28.69 29.63 28.69 28.82
28 AMEX BLKC Mon, Nov 15, 2021 30.17 30.35 29.59 29.59
27 AMEX BLKC Fri, Nov 12, 2021 29.46 29.96 29.38 29.96
26 AMEX BLKC Thu, Nov 11, 2021 29.80 29.95 29.76 29.76
25 AMEX BLKC Wed, Nov 10, 2021 30.64 30.64 29.56 29.56
24 AMEX BLKC Tue, Nov 9, 2021 31.04 31.04 30.18 30.45
23 AMEX BLKC Mon, Nov 8, 2021 29.01 30.32 29.01 30.22
22 AMEX BLKC Fri, Nov 5, 2021 29.10 29.12 28.86 28.92
21 AMEX BLKC Thu, Nov 4, 2021 29.29 29.29 27.52 28.91
20 AMEX BLKC Wed, Nov 3, 2021 28.71 28.98 28.40 28.97
19 AMEX BLKC Tue, Nov 2, 2021 28.36 28.66 28.33 28.66
18 AMEX BLKC Mon, Nov 1, 2021 28.01 28.16 27.96 28.08
17 AMEX BLKC Fri, Oct 29, 2021 27.38 27.90 27.38 27.83
16 AMEX BLKC Thu, Oct 28, 2021 27.31 27.36 27.28 27.35
15 AMEX BLKC Wed, Oct 27, 2021 26.79 26.92 26.56 26.56
14 AMEX BLKC Tue, Oct 26, 2021 27.51 27.53 27.26 27.26
13 AMEX BLKC Mon, Oct 25, 2021 27.24 27.54 27.24 27.43
12 AMEX BLKC Fri, Oct 22, 2021 26.95 26.95 26.59 26.63
11 AMEX BLKC Thu, Oct 21, 2021 27.68 27.68 27.10 27.15
10 AMEX BLKC Wed, Oct 20, 2021 27.21 27.93 27.12 27.72
9 AMEX BLKC Tue, Oct 19, 2021 27.08 27.08 26.54 27.05
8 AMEX BLKC Mon, Oct 18, 2021 27.03 27.03 26.48 26.51
7 AMEX BLKC Fri, Oct 15, 2021 26.25 26.56 26.17 26.50
6 AMEX BLKC Thu, Oct 14, 2021 25.56 25.73 25.51 25.66
5 AMEX BLKC Wed, Oct 13, 2021 25.07 25.42 24.93 25.42
4 AMEX BLKC Tue, Oct 12, 2021 25.75 25.75 25.00 25.03
3 AMEX BLKC Mon, Oct 11, 2021 25.64 25.87 25.55 25.58
2 AMEX BLKC Fri, Oct 8, 2021 25.60 25.60 25.35 25.39
1 AMEX BLKC Thu, Oct 7, 2021 25.67 25.67 25.32 25.32
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024