Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invesco Galaxy Blockchain Users and Decentralize (NY: BLKC )

18.58 +0.34 (+1.84%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 8.960 9.246 8.900 9.246 522 +0.35(+3.94%)
Nov 29, 2022 8.960 8.975 8.896 8.896 732 -0.00(-0.06%)
Nov 28, 2022 9.040 9.040 8.901 8.901 811 -0.23(-2.51%)
Nov 25, 2022 9.129 9.129 9.129 9.129 100 -0.09(-0.93%)
Nov 23, 2022 9.171 9.215 9.170 9.215 438 +0.23(+2.56%)
Nov 22, 2022 8.210 9.050 8.210 8.985 1,029 +0.12(+1.40%)
Nov 21, 2022 8.990 8.990 8.830 8.861 480 -0.25(-2.71%)
Nov 18, 2022 9.160 9.170 9.107 9.107 644 -0.10(-1.06%)
Nov 17, 2022 9.210 9.210 9.205 9.205 332 -0.11(-1.22%)
Nov 16, 2022 9.319 9.319 9.319 9.319 21 -0.31(-3.17%)
Nov 15, 2022 9.720 9.730 9.625 9.625 1,458 +0.25(+2.64%)
Nov 14, 2022 8.810 9.508 8.810 9.377 1,666 -0.11(-1.14%)
Nov 11, 2022 9.290 9.485 9.290 9.485 336 +0.17(+1.84%)
Nov 10, 2022 9.280 9.314 9.193 9.314 1,404 +0.61(+6.95%)
Nov 09, 2022 9.230 9.230 8.708 8.708 355 -0.67(-7.12%)
Nov 08, 2022 9.570 9.710 9.300 9.375 3,545 -0.40(-4.05%)
Nov 07, 2022 9.770 9.771 9.636 9.771 704 +0.11(+1.18%)
Nov 04, 2022 9.658 9.658 9.658 9.658 203 +0.29(+3.08%)
Nov 03, 2022 9.369 9.369 9.369 9.369 17 -0.11(-1.15%)
Nov 02, 2022 9.730 9.730 9.477 9.477 150 -0.31(-3.19%)
Nov 01, 2022 9.790 9.790 9.790 9.790 142 -0.03(-0.28%)
Oct 31, 2022 9.350 9.940 9.350 9.817 2,098 -0.19(-1.86%)
Oct 28, 2022 9.860 10.00 9.860 10.00 108 +0.13(+1.27%)
Oct 27, 2022 10.24 10.24 9.877 9.877 822 -0.33(-3.22%)
Oct 26, 2022 10.28 10.29 10.21 10.21 471 +0.02(+0.20%)
Oct 25, 2022 10.19 10.19 10.19 10.19 2 +0.42(+4.26%)
Oct 24, 2022 9.770 2 +0.04(+0.44%)
Oct 21, 2022 9.490 9.727 9.490 9.727 468 +0.23(+2.39%)
Oct 20, 2022 9.500 9.500 9.500 9.500 228 -0.03(-0.31%)
Oct 19, 2022 9.501 9.530 9.501 9.530 285 -0.11(-1.17%)
Oct 18, 2022 9.643 9.643 9.643 9.643 8 -0.08(-0.80%)
Oct 17, 2022 9.720 9.720 9.720 9.720 276 +0.37(+3.95%)
Oct 14, 2022 9.351 9.351 9.351 9.351 100 -0.30(-3.16%)
Oct 13, 2022 9.656 9.656 9.656 9.656 174 +0.19(+1.99%)
Oct 12, 2022 9.467 9.467 9.467 9.467 4 +0.01(+0.15%)
Oct 11, 2022 9.490 9.490 9.390 9.453 2,063 -0.17(-1.78%)
Oct 10, 2022 9.647 9.647 9.624 9.624 303 -0.20(-2.02%)
Oct 07, 2022 10.00 10.00 9.820 9.822 776 -0.55(-5.33%)
Oct 06, 2022 10.38 10.38 10.38 10.38 70 -0.10(-0.91%)
Oct 05, 2022 10.25 10.47 10.25 10.47 238 -0.06(-0.57%)
Oct 04, 2022 10.34 10.53 10.34 10.53 806 +0.53(+5.25%)
Oct 03, 2022 9.940 10.00 9.940 10.00 1,000 +0.20(+2.01%)
Sep 30, 2022 9.961 10.07 9.807 9.807 3,386 -0.07(-0.69%)
Sep 29, 2022 9.900 9.940 9.875 9.875 818 -0.33(-3.23%)
Sep 28, 2022 10.21 10.21 10.21 10.21 199 +0.31(+3.13%)
Sep 27, 2022 9.819 9.895 9.819 9.895 176 +0.14(+1.39%)
Sep 26, 2022 9.760 9.760 9.760 9.760 413 -0.03(-0.32%)
Sep 23, 2022 9.970 9.970 9.791 9.791 305 -0.34(-3.35%)
Sep 22, 2022 10.32 10.32 10.13 10.13 499 -0.26(-2.50%)
Sep 21, 2022 10.53 10.53 10.39 10.39 1,820 -0.11(-1.09%)
Sep 20, 2022 10.50 10.50 10.50 10.50 12 -0.31(-2.87%)
Sep 19, 2022 10.81 10.81 10.81 10.81 14 -0.14(-1.29%)
Sep 16, 2022 10.97 10.97 10.96 10.96 123 -0.17(-1.50%)
Sep 15, 2022 11.11 11.12 11.11 11.12 464 -0.16(-1.38%)
Sep 14, 2022 11.28 11.28 11.28 11.28 183 +0.04(+0.35%)
Sep 13, 2022 11.24 11.24 11.24 11.24 209 -0.79(-6.54%)
Sep 12, 2022 12.00 12.03 12.00 12.03 116 +0.19(+1.61%)
Sep 09, 2022 11.84 11.84 11.84 11.84 203 +0.55(+4.84%)
Sep 08, 2022 11.23 11.29 11.22 11.29 1,405 +0.19(+1.70%)
Sep 07, 2022 10.89 11.10 10.89 11.10 309 +0.22(+1.98%)
Sep 06, 2022 11.78 11.78 10.89 10.89 1,000 -0.26(-2.33%)
Sep 02, 2022 11.14 11.14 11.14 11.14 100 -0.08(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.