Block, Inc. (BMV:SQ)
Mexico
· Delayed Price · Currency is MXN 1,116.20
-7.80 (-0.69%)
At close: Dec 5, 2025
Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,127.00 | 1,127.00 | 1,116.20 | 1,116.20 | 1,116.20 | -0.69% | 53 |
| Dec 4, 2025 | 1,120.00 | 1,124.00 | 1,120.00 | 1,124.00 | 1,124.00 | -0.79% | 107 |
| Dec 2, 2025 | 1,123.42 | 1,132.93 | 1,123.42 | 1,132.93 | 1,132.93 | -5.19% | 2,418 |
| Dec 1, 2025 | 1,187.64 | 1,200.00 | 1,187.64 | 1,195.00 | 1,195.00 | -0.83% | 54 |
| Nov 26, 2025 | 1,176.00 | 1,208.61 | 1,176.00 | 1,205.00 | 1,205.00 | 3.43% | 173 |
| Nov 25, 2025 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1.45% | 12 |
| Nov 24, 2025 | 1,157.00 | 1,157.00 | 1,142.86 | 1,148.34 | 1,148.34 | 0.47% | 178 |
| Nov 21, 2025 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | -0.55% | 160 |
| Nov 20, 2025 | 1,150.00 | 1,150.00 | 1,149.28 | 1,149.29 | 1,149.29 | 0.16% | 4,091 |
| Nov 19, 2025 | 1,055.00 | 1,147.49 | 1,055.00 | 1,147.49 | 1,147.49 | 7.64% | 434 |
| Nov 18, 2025 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | -4.82% | 169 |
| Nov 14, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | -1.58% | 34 |
| Nov 13, 2025 | 1,132.00 | 1,138.00 | 1,132.00 | 1,138.00 | 1,138.00 | -6.04% | 539 |
| Nov 10, 2025 | 1,185.00 | 1,211.19 | 1,185.00 | 1,211.19 | 1,211.19 | 0.31% | 81 |
| Nov 7, 2025 | 1,202.00 | 1,208.00 | 1,202.00 | 1,207.50 | 1,207.50 | -9.75% | 190 |
| Nov 6, 2025 | 1,338.00 | 1,339.00 | 1,338.00 | 1,338.00 | 1,338.00 | -2.69% | 215 |
| Nov 5, 2025 | 1,370.00 | 1,380.00 | 1,370.00 | 1,375.00 | 1,375.00 | 0.73% | 598 |
| Nov 4, 2025 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | -2.86% | 205 |
| Nov 3, 2025 | 1,365.00 | 1,365.00 | 1,365.00 | 1,405.18 | 1,405.18 | - | 43 |
| Oct 31, 2025 | 1,405.18 | 1,405.18 | 1,405.18 | 1,405.18 | 1,405.18 | 2.62% | 849 |
| Oct 30, 2025 | 1,409.99 | 1,409.99 | 1,369.29 | 1,369.29 | 1,369.29 | -2.19% | 4,070 |
| Oct 29, 2025 | 1,430.00 | 1,430.00 | 1,400.00 | 1,400.00 | 1,400.00 | -3.45% | 40 |
| Oct 24, 2025 | 1,470.00 | 1,470.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.14% | 91 |
| Oct 23, 2025 | 1,420.00 | 1,452.00 | 1,420.00 | 1,452.00 | 1,452.00 | 0.21% | 334 |
| Oct 21, 2025 | 1,420.00 | 1,449.00 | 1,420.00 | 1,449.00 | 1,449.00 | 2.90% | 330 |
| Oct 20, 2025 | 1,408.22 | 1,408.22 | 1,408.22 | 1,408.22 | 1,408.22 | 2.12% | 2,083 |
| Oct 16, 2025 | 1,405.00 | 1,405.00 | 1,379.00 | 1,379.00 | 1,379.00 | -3.16% | 43 |
| Oct 14, 2025 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 3.56% | 20 |
| Oct 13, 2025 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | -1.36% | 54 |
| Oct 10, 2025 | 1,449.00 | 1,449.00 | 1,394.00 | 1,394.00 | 1,394.00 | -6.13% | 420 |
| Oct 9, 2025 | 1,483.58 | 1,485.00 | 1,483.58 | 1,485.00 | 1,485.00 | - | 30 |
| Oct 8, 2025 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1.71% | 13 |
| Oct 7, 2025 | 1,435.00 | 1,460.00 | 1,435.00 | 1,460.00 | 1,460.00 | 2.31% | 511 |
| Oct 6, 2025 | 1,426.00 | 1,442.70 | 1,426.00 | 1,427.00 | 1,427.00 | 0.63% | 245 |
| Oct 3, 2025 | 1,418.00 | 1,418.00 | 1,416.50 | 1,418.00 | 1,418.00 | 0.21% | 75 |
| Oct 2, 2025 | 1,407.00 | 1,415.00 | 1,401.00 | 1,415.00 | 1,415.00 | 4.70% | 2,557 |
| Oct 1, 2025 | 1,329.00 | 1,351.49 | 1,324.00 | 1,351.49 | 1,351.49 | 2.54% | 587 |
| Sep 30, 2025 | 1,317.00 | 1,318.00 | 1,317.00 | 1,318.00 | 1,318.00 | -5.32% | 1,974 |
| Sep 29, 2025 | 1,315.01 | 1,392.00 | 1,315.01 | 1,392.00 | 1,392.00 | 3.11% | 890 |
| Sep 26, 2025 | 1,333.32 | 1,350.00 | 1,333.32 | 1,350.00 | 1,350.00 | -0.88% | 83 |
| Sep 25, 2025 | 1,375.00 | 1,375.00 | 1,358.00 | 1,362.00 | 1,362.00 | -2.85% | 374 |
| Sep 23, 2025 | 1,401.99 | 1,401.99 | 1,401.99 | 1,401.99 | 1,401.99 | -0.79% | 1,787 |
| Sep 22, 2025 | 1,400.00 | 1,413.20 | 1,395.00 | 1,413.20 | 1,413.20 | -0.27% | 955 |
| Sep 19, 2025 | 1,401.00 | 1,417.00 | 1,401.00 | 1,417.00 | 1,417.00 | -0.84% | 339 |
| Sep 18, 2025 | 1,435.50 | 1,435.50 | 1,429.00 | 1,429.00 | 1,429.00 | 3.63% | 17 |
| Sep 17, 2025 | 1,387.50 | 1,396.00 | 1,379.00 | 1,379.00 | 1,379.00 | 1.62% | 393 |
| Sep 15, 2025 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | 1,357.00 | -0.07% | 352 |
| Sep 12, 2025 | 1,357.00 | 1,358.00 | 1,357.00 | 1,358.00 | 1,358.00 | -0.26% | 500 |
| Sep 10, 2025 | 1,384.30 | 1,384.30 | 1,360.00 | 1,361.53 | 1,361.53 | -2.89% | 1,468 |
| Sep 5, 2025 | 1,398.00 | 1,402.00 | 1,396.00 | 1,402.00 | 1,402.00 | -1.14% | 803 |