Skip to main content

Invesco Galaxy Blockchain Users and Decentralize (NY: BLKC )

18.96 -0.08 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 11.51 11.51 11.51 11.51 109 +0.08(+0.73%)
Apr 27, 2023 11.16 11.42 11.16 11.42 790 +0.35(+3.20%)
Apr 26, 2023 11.27 11.27 11.07 11.07 128 +0.14(+1.30%)
Apr 25, 2023 10.96 10.96 10.93 10.93 402 -0.21(-1.88%)
Apr 24, 2023 11.13 11.13 11.13 11.13 6 -0.11(-1.01%)
Apr 21, 2023 11.25 11.25 11.25 11.25 100 -0.10(-0.89%)
Apr 20, 2023 11.38 11.38 11.35 11.35 510 -0.43(-3.61%)
Apr 19, 2023 11.90 11.90 11.78 11.78 509 -0.41(-3.33%)
Apr 18, 2023 12.18 12.18 12.18 12.18 10 +0.18(+1.53%)
Apr 17, 2023 11.83 12.00 11.83 12.00 443 -0.15(-1.27%)
Apr 14, 2023 12.15 12.15 12.15 12.15 100 +0.00(+0.02%)
Apr 13, 2023 12.13 12.15 12.12 12.15 362 +0.57(+4.92%)
Apr 12, 2023 11.58 11.58 11.58 11.58 225 -0.25(-2.11%)
Apr 11, 2023 11.74 11.94 11.74 11.83 593 +0.42(+3.68%)
Apr 10, 2023 10.96 11.41 10.96 11.41 471 +0.41(+3.73%)
Apr 06, 2023 11.00 11.00 11.00 11.00 169 +0.10(+0.92%)
Apr 05, 2023 10.90 10.90 10.90 10.90 117 -0.17(-1.54%)
Apr 04, 2023 11.07 11.07 11.07 11.07 205 -0.12(-1.07%)
Apr 03, 2023 11.07 11.19 11.07 11.19 235 -0.04(-0.36%)
Mar 31, 2023 11.23 11.23 11.23 11.23 142 +0.29(+2.60%)
Mar 30, 2023 10.97 10.97 10.95 10.95 219 +0.08(+0.69%)
Mar 29, 2023 10.81 10.87 10.81 10.87 304 +0.35(+3.33%)
Mar 28, 2023 10.52 10.52 10.51 10.52 410 +0.06(+0.57%)
Mar 27, 2023 10.46 10.46 10.46 10.46 376 -0.22(-2.07%)
Mar 24, 2023 10.71 10.71 10.60 10.68 2,741 -0.15(-1.36%)
Mar 23, 2023 10.73 10.83 10.73 10.83 445 +0.28(+2.62%)
Mar 22, 2023 10.55 10.55 10.55 10.55 107 -0.39(-3.54%)
Mar 21, 2023 10.94 10.94 10.94 10.94 120 +0.35(+3.28%)
Mar 20, 2023 10.71 10.71 10.56 10.59 370 +0.02(+0.21%)
Mar 17, 2023 10.57 10.57 10.57 10.57 1,777 +0.32(+3.12%)
Mar 16, 2023 10.22 10.25 10.22 10.25 147 +0.33(+3.33%)
Mar 15, 2023 9.920 9.920 9.920 9.920 397 -0.15(-1.49%)
Mar 14, 2023 10.07 10.07 10.07 10.07 316 +0.34(+3.49%)
Mar 13, 2023 9.690 9.730 9.680 9.730 957 +0.34(+3.62%)
Mar 10, 2023 9.560 9.560 9.390 9.390 610 -0.23(-2.39%)
Mar 09, 2023 10.00 10.01 9.620 9.620 458 -0.57(-5.59%)
Mar 08, 2023 10.19 10.19 10.19 10.19 407 +0.05(+0.49%)
Mar 07, 2023 10.14 10.14 10.14 10.14 129 -0.06(-0.59%)
Mar 06, 2023 10.22 10.22 10.20 10.20 548 -0.02(-0.20%)
Mar 03, 2023 10.22 10.22 10.22 10.22 240 +0.05(+0.49%)
Mar 02, 2023 10.14 10.17 10.14 10.17 414 -0.05(-0.48%)
Mar 01, 2023 10.39 10.44 10.21 10.22 7,151 -0.11(-1.03%)
Feb 28, 2023 10.33 10.33 10.33 10.33 18 +0.06(+0.54%)
Feb 27, 2023 10.35 10.35 10.27 10.27 151 +0.07(+0.67%)
Feb 24, 2023 10.20 10.20 10.20 10.20 113 -0.32(-3.00%)
Feb 23, 2023 10.52 10.52 10.52 10.52 20 +0.11(+1.02%)
Feb 22, 2023 10.41 10.41 10.41 10.41 44 -0.10(-0.93%)
Feb 21, 2023 10.78 10.78 10.51 10.51 174 -0.34(-3.15%)
Feb 17, 2023 10.70 10.85 10.69 10.85 2,167 -0.05(-0.45%)
Feb 16, 2023 11.12 11.12 10.90 10.90 509 -0.23(-2.08%)
Feb 15, 2023 11.13 11.13 11.13 11.13 18 +0.44(+4.07%)
Feb 14, 2023 10.42 10.70 10.37 10.70 1,649 +0.25(+2.40%)
Feb 13, 2023 10.42 10.44 10.42 10.44 179 +0.02(+0.24%)
Feb 10, 2023 10.39 10.42 10.38 10.42 4,970 -0.18(-1.74%)
Feb 09, 2023 11.08 11.08 10.60 10.60 608 -0.46(-4.17%)
Feb 08, 2023 11.07 11.07 11.07 11.07 4 -0.21(-1.84%)
Feb 07, 2023 11.03 11.27 11.03 11.27 329 +0.14(+1.28%)
Feb 06, 2023 11.13 11.14 11.13 11.13 334 -0.09(-0.83%)
Feb 03, 2023 11.49 11.49 11.22 11.22 852 -0.39(-3.37%)
Feb 02, 2023 11.64 11.70 11.61 11.61 867 +0.53(+4.83%)
Feb 01, 2023 11.11 11.11 11.08 11.08 396 +0.39(+3.69%)
Jan 31, 2023 10.59 10.69 10.54 10.69 1,024 +0.16(+1.56%)
Jan 30, 2023 10.73 10.73 10.52 10.52 297 -0.33(-3.08%)
Jan 27, 2023 10.86 10.86 10.86 10.86 100 +0.17(+1.55%)
Jan 26, 2023 10.70 10.70 10.61 10.69 632 +0.12(+1.12%)
Jan 25, 2023 10.57 10.57 10.57 10.57 11 -0.03(-0.25%)
Jan 24, 2023 10.61 10.61 10.60 10.60 339 -0.14(-1.26%)
Jan 23, 2023 10.65 10.73 10.65 10.73 527 +0.28(+2.72%)
Jan 20, 2023 10.45 10.45 10.45 10.45 100 +0.38(+3.80%)
Jan 19, 2023 9.815 10.07 9.815 10.07 114 +0.17(+1.72%)
Jan 18, 2023 9.998 10.00 9.897 9.897 542 -0.48(-4.61%)
Jan 17, 2023 10.23 10.52 10.23 10.37 444 +0.25(+2.43%)
Jan 13, 2023 9.947 10.13 9.947 10.13 210 +0.17(+1.76%)
Jan 12, 2023 9.500 9.953 9.500 9.953 973 +0.61(+6.53%)
Jan 11, 2023 9.320 9.343 9.320 9.343 108 +0.06(+0.68%)
Jan 10, 2023 9.250 9.280 9.250 9.280 218 +0.26(+2.92%)
Jan 09, 2023 9.017 9.017 9.017 9.017 24 +0.40(+4.61%)
Jan 06, 2023 8.619 8.619 8.619 8.619 100 +0.20(+2.38%)
Jan 05, 2023 8.430 8.430 8.419 8.419 220 -0.12(-1.40%)
Jan 04, 2023 8.538 8.538 8.538 8.538 528 +0.31(+3.77%)
Jan 03, 2023 8.170 8.228 8.120 8.228 996 +0.08(+0.99%)
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%)
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%)
Sep 01, 2022 11.23 11.23 11.23 11.23 253 -0.18(-1.61%)
Aug 31, 2022 11.41 11.41 11.41 11.41 7 +0.06(+0.50%)
Aug 30, 2022 11.35 11.35 11.35 11.35 6 -0.15(-1.27%)
Aug 29, 2022 11.50 11.50 11.50 11.50 164 -0.07(-0.64%)
Aug 26, 2022 11.57 11.57 11.57 11.57 100 -0.54(-4.44%)
Aug 25, 2022 12.11 12.11 12.07 12.11 1,363 +0.11(+0.91%)
Aug 24, 2022 12.00 12.00 12.00 12.00 95 +0.10(+0.85%)
Aug 23, 2022 11.92 11.92 11.90 11.90 197 +0.14(+1.22%)
Aug 22, 2022 11.76 11.76 11.76 11.76 209 -0.38(-3.13%)
Aug 19, 2022 12.14 12.14 12.14 12.14 100 -0.76(-5.87%)
Aug 18, 2022 12.90 12.90 12.90 12.90 105 -0.06(-0.45%)
Aug 17, 2022 13.06 13.06 12.95 12.95 258 -0.52(-3.85%)
Aug 16, 2022 13.37 13.47 13.37 13.47 447 -0.35(-2.54%)
Aug 15, 2022 13.71 13.91 13.71 13.82 359 +0.08(+0.55%)
Aug 12, 2022 13.75 13.75 13.75 13.75 100 +0.41(+3.11%)
Aug 11, 2022 13.90 13.90 13.31 13.33 244 +0.11(+0.82%)
Aug 10, 2022 12.85 13.22 12.84 13.22 2,004 +0.97(+7.91%)
Aug 09, 2022 12.57 12.65 12.26 12.26 1,872 -0.69(-5.34%)
Aug 08, 2022 13.03 13.03 12.95 12.95 189 +0.38(+3.06%)
Aug 05, 2022 12.65 12.65 12.56 12.56 104 +0.11(+0.89%)
Aug 04, 2022 12.60 12.60 12.45 12.45 308 -0.09(-0.73%)
Aug 03, 2022 12.39 12.54 12.39 12.54 172 +0.41(+3.36%)
Aug 02, 2022 12.13 12.13 12.13 12.13 725 +0.14(+1.20%)
Aug 01, 2022 11.92 11.99 11.92 11.99 498 -0.13(-1.07%)
Jul 29, 2022 12.02 12.12 12.02 12.12 651 +0.04(+0.33%)
Jul 28, 2022 12.08 12.08 12.08 12.08 149 +0.28(+2.37%)
Jul 27, 2022 11.35 11.80 11.35 11.80 3,304 +0.76(+6.84%)
Jul 26, 2022 11.10 11.10 11.04 11.04 115 -0.54(-4.68%)
Jul 25, 2022 11.65 11.69 11.59 11.59 3,716 -0.35(-2.90%)
Jul 22, 2022 12.32 12.43 11.93 11.93 1,722 -0.44(-3.58%)
Jul 21, 2022 12.39 12.39 12.36 12.38 994 -0.01(-0.11%)
Jul 20, 2022 12.30 12.39 12.30 12.39 202 +0.42(+3.51%)
Jul 19, 2022 11.86 11.97 11.86 11.97 611 +0.97(+8.81%)
Jul 18, 2022 11.00 11.00 11.00 11.00 44 +0.24(+2.25%)
Jul 15, 2022 10.76 10.76 10.76 10.76 100 +0.25(+2.36%)
Jul 14, 2022 10.35 10.51 10.35 10.51 1,461 +0.04(+0.38%)
Jul 13, 2022 10.47 10.47 10.47 10.47 156 -0.02(-0.19%)
Jul 12, 2022 10.49 10.49 10.49 10.49 131 -0.18(-1.69%)
Jul 11, 2022 10.78 10.78 10.67 10.67 440 -0.47(-4.26%)
Jul 08, 2022 11.15 11.16 11.14 11.14 225 +0.11(+1.00%)
Jul 07, 2022 11.03 11.03 11.03 11.03 9 +0.57(+5.43%)
Jul 06, 2022 10.49 10.50 10.40 10.46 1,780 -0.05(-0.52%)
Jul 05, 2022 10.08 10.52 10.04 10.52 1,994 +0.30(+2.94%)
Jul 01, 2022 10.22 10.22 10.22 10.22 323 +0.11(+1.06%)
Jun 30, 2022 10.11 10.11 10.11 10.11 91 -0.41(-3.87%)
Jun 29, 2022 10.41 10.52 10.41 10.52 702 -0.17(-1.59%)
Jun 28, 2022 10.69 10.69 10.69 10.69 280 -0.33(-3.01%)
Jun 27, 2022 11.02 11.02 11.02 11.02 36 -0.28(-2.46%)
Jun 24, 2022 11.28 11.30 11.28 11.30 356 +0.37(+3.39%)
Jun 23, 2022 10.77 10.93 10.61 10.93 4,776 +0.17(+1.58%)
Jun 22, 2022 10.93 10.93 10.76 10.76 272 -0.39(-3.50%)
Jun 21, 2022 11.37 11.37 11.15 11.15 988 +0.35(+3.24%)
Jun 17, 2022 10.78 10.80 10.78 10.80 375 +0.03(+0.28%)
Jun 16, 2022 11.02 11.02 10.77 10.77 766 -0.56(-4.94%)
Jun 15, 2022 11.27 11.33 11.00 11.33 1,596 +0.15(+1.34%)
Jun 14, 2022 11.24 11.32 11.12 11.18 1,295 -0.07(-0.62%)
Jun 13, 2022 12.65 12.65 11.21 11.25 2,009 -1.40(-11.07%)
Jun 10, 2022 12.69 12.75 12.57 12.65 2,544 -0.51(-3.88%)
Jun 09, 2022 13.56 13.56 13.16 13.16 5,009 -0.50(-3.66%)
Jun 08, 2022 13.77 13.80 13.66 13.66 268 -0.14(-1.02%)
Jun 07, 2022 13.58 13.80 13.58 13.80 471 +0.01(+0.05%)
Jun 06, 2022 13.98 14.02 13.79 13.79 2,198 +0.12(+0.88%)
Jun 03, 2022 13.67 13.67 13.67 13.67 478 -0.42(-2.96%)
Jun 02, 2022 14.09 14.09 14.09 14.09 144 +0.42(+3.07%)
Jun 01, 2022 13.90 13.90 13.67 13.67 316 -0.51(-3.59%)
May 31, 2022 13.90 14.18 13.90 14.18 518 +0.45(+3.28%)
May 27, 2022 13.73 13.73 13.73 13.73 132 +0.35(+2.61%)
May 26, 2022 12.93 13.38 12.93 13.38 391 +0.35(+2.69%)
May 25, 2022 13.03 13.03 13.03 13.03 200 +0.32(+2.50%)
May 24, 2022 12.77 12.77 12.71 12.71 1,197 -0.45(-3.39%)
May 23, 2022 13.13 13.16 13.06 13.16 2,035 +0.06(+0.47%)
May 20, 2022 13.10 13.10 13.10 13.10 104 -0.34(-2.56%)
May 19, 2022 13.44 13.44 13.44 13.44 106 +0.26(+1.96%)
May 18, 2022 13.29 13.29 13.18 13.18 548 -0.58(-4.20%)
May 17, 2022 13.71 13.76 13.71 13.76 351 +0.50(+3.78%)
May 16, 2022 13.26 13.26 13.26 13.26 120 -0.41(-2.97%)
May 13, 2022 13.67 13.67 13.67 13.67 100 +0.78(+6.04%)
May 12, 2022 12.75 12.89 12.61 12.89 995 -0.10(-0.75%)
May 11, 2022 13.87 13.87 12.98 12.98 4,010 -0.92(-6.61%)
May 10, 2022 13.95 13.95 13.90 13.90 1,281 -0.02(-0.15%)
May 09, 2022 15.05 15.05 13.92 13.92 2,933 -1.52(-9.86%)
May 06, 2022 15.45 15.45 15.45 15.45 100 -0.26(-1.63%)
May 05, 2022 15.84 15.84 15.70 15.70 122 -1.23(-7.25%)
May 04, 2022 16.05 16.93 16.05 16.93 157 +0.69(+4.26%)
May 03, 2022 16.43 16.43 16.24 16.24 671 -0.06(-0.37%)
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.