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 )

18.60 -0.31 (-1.66%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Dec 30, 2022 8.148 8.148 8.148 8.148 100 -0.01(-0.10%)
Dec 29, 2022 8.156 8.156 8.156 8.156 81 +0.21(+2.65%)
Dec 28, 2022 8.090 8.103 7.945 7.945 1,592 -0.13(-1.60%)
Dec 27, 2022 9.040 9.040 7.760 8.075 5,058 -0.17(-2.06%)
Dec 23, 2022 8.244 8.244 8.244 8.244 100 -0.01(-0.12%)
Dec 22, 2022 8.254 8.254 8.254 8.254 421 -0.11(-1.26%)
Dec 21, 2022 8.370 8.370 8.360 8.360 463 +0.11(+1.31%)
Dec 20, 2022 8.190 8.252 8.190 8.252 111 -0.02(-0.27%)
Dec 19, 2022 8.274 8.274 8.274 8.274 68 -0.34(-3.92%)
Dec 16, 2022 8.520 8.611 8.520 8.611 1,424 -0.31(-3.48%)
Dec 15, 2022 9.000 9.000 8.922 8.922 175 -0.09(-1.04%)
Dec 14, 2022 9.016 9.016 9.016 9.016 192 +0.12(+1.33%)
Dec 13, 2022 8.998 8.998 8.897 8.897 121 +0.09(+1.06%)
Dec 12, 2022 8.722 8.804 8.722 8.804 871 +0.07(+0.77%)
Dec 09, 2022 8.760 8.760 8.737 8.737 507 -0.08(-0.90%)
Dec 08, 2022 8.816 8.816 8.816 8.816 0 +0.17(+1.92%)
Dec 07, 2022 8.680 8.810 8.650 8.650 1,174 -0.20(-2.21%)
Dec 06, 2022 8.845 8.845 8.845 8.845 109 -0.16(-1.75%)
Dec 05, 2022 9.210 9.220 9.003 9.003 521 -0.26(-2.76%)
Dec 02, 2022 9.240 9.258 9.230 9.258 329 -0.00(-0.03%)
Dec 01, 2022 9.250 9.261 9.250 9.261 314 +0.01(+0.16%)
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%)
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.