Skip to main content

Invesco Galaxy Blockchain Users and Decentralize (NY: BLKC )

19.43 -0.09 (-0.45%)
Official Closing Price Updated: 4:10 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 19.73 19.94 19.31 19.43 3,895 -0.09(-0.45%)
Feb 27, 2024 19.71 19.86 19.45 19.51 1,910 +0.26(+1.37%)
Feb 26, 2024 18.92 19.27 18.81 19.25 4,579 +0.96(+5.23%)
Feb 23, 2024 18.55 18.55 18.22 18.29 1,646 -0.26(-1.42%)
Feb 22, 2024 18.42 18.56 18.42 18.56 603 +0.40(+2.23%)
Feb 21, 2024 18.27 18.40 17.98 18.15 4,966 -0.47(-2.52%)
Feb 20, 2024 18.75 18.75 18.50 18.62 1,251 -0.34(-1.78%)
Feb 16, 2024 19.10 19.10 18.96 18.96 759 -0.06(-0.31%)
Feb 15, 2024 19.35 19.35 18.98 19.02 3,134 -0.15(-0.79%)
Feb 14, 2024 18.93 19.17 18.46 19.17 9,850 +1.19(+6.60%)
Feb 13, 2024 18.17 18.33 17.77 17.98 4,358 -0.75(-4.02%)
Feb 12, 2024 18.17 18.73 18.17 18.73 2,314 +0.66(+3.64%)
Feb 09, 2024 17.76 18.08 17.76 18.08 973 +0.68(+3.88%)
Feb 08, 2024 17.01 17.40 17.01 17.40 1,439 +0.53(+3.12%)
Feb 07, 2024 16.87 16.87 16.87 16.87 42 +0.20(+1.20%)
Feb 06, 2024 16.60 16.67 16.55 16.67 711 +0.22(+1.34%)
Feb 05, 2024 16.45 16.45 16.45 16.45 96 -0.31(-1.84%)
Feb 02, 2024 16.77 16.80 16.52 16.76 1,776 -0.06(-0.33%)
Feb 01, 2024 16.80 16.82 16.80 16.82 276 +0.07(+0.41%)
Jan 31, 2024 16.98 17.01 16.75 16.75 2,135 -0.48(-2.79%)
Jan 30, 2024 17.23 17.23 17.23 17.23 145 -0.16(-0.92%)
Jan 29, 2024 17.41 17.41 17.21 17.39 1,857 +0.45(+2.65%)
Jan 26, 2024 16.66 16.94 16.65 16.94 2,011 +0.56(+3.39%)
Jan 25, 2024 16.36 16.39 16.29 16.39 2,127 +0.12(+0.71%)
Jan 24, 2024 16.46 16.46 16.27 16.27 721 -0.01(-0.03%)
Jan 23, 2024 16.34 16.34 16.14 16.27 2,751 -0.14(-0.85%)
Jan 22, 2024 16.40 16.47 16.37 16.42 2,976 -0.00(-0.01%)
Jan 19, 2024 16.10 16.42 16.04 16.42 1,794 +0.23(+1.40%)
Jan 18, 2024 16.21 16.21 15.99 16.19 13,570 -0.30(-1.81%)
Jan 17, 2024 16.38 16.53 16.38 16.49 2,015 -0.22(-1.33%)
Jan 16, 2024 16.61 16.84 16.61 16.71 1,488 -0.34(-1.99%)
Jan 12, 2024 17.09 17.09 17.05 17.05 1,297 -0.61(-3.43%)
Jan 11, 2024 18.74 18.79 17.50 17.66 6,598 -0.37(-2.03%)
Jan 10, 2024 17.73 18.17 17.73 18.02 748 +0.02(+0.12%)
Jan 09, 2024 18.03 18.03 18.00 18.00 1,078 -0.15(-0.81%)
Jan 08, 2024 17.54 18.17 17.54 18.15 1,916 +0.52(+2.98%)
Jan 05, 2024 17.60 17.62 17.60 17.62 530 -0.21(-1.20%)
Jan 04, 2024 17.76 18.05 17.61 17.84 4,651 +0.25(+1.40%)
Jan 03, 2024 17.46 17.71 17.46 17.59 1,901 -0.45(-2.48%)
Jan 02, 2024 19.26 19.26 18.04 18.04 3,518 -0.15(-0.85%)
Dec 29, 2023 19.21 19.21 18.14 18.19 5,992 -1.03(-5.35%)
Dec 28, 2023 19.40 19.40 19.20 19.22 601 -0.43(-2.17%)
Dec 27, 2023 19.32 19.65 19.25 19.65 4,437 +0.88(+4.69%)
Dec 26, 2023 18.55 18.77 18.55 18.77 1,153 +0.18(+0.98%)
Dec 22, 2023 18.74 18.74 18.59 18.59 680 +0.46(+2.57%)
Dec 21, 2023 18.12 18.12 18.12 18.12 54 +0.56(+3.19%)
Dec 20, 2023 18.15 18.15 17.56 17.56 1,453 -0.00(-0.01%)
Dec 19, 2023 17.56 17.56 17.56 17.56 296 +0.22(+1.26%)
Dec 18, 2023 17.21 17.36 17.21 17.34 1,217 +0.28(+1.66%)
Dec 15, 2023 17.00 17.13 17.00 17.06 3,449 -0.07(-0.39%)
Dec 14, 2023 17.07 17.13 16.96 17.13 772 +0.15(+0.87%)
Dec 13, 2023 16.15 16.98 16.15 16.98 1,689 +0.89(+5.52%)
Dec 12, 2023 16.02 16.13 16.02 16.09 1,318 +0.19(+1.22%)
Dec 11, 2023 16.14 16.25 15.90 15.90 3,212 -0.88(-5.25%)
Dec 08, 2023 16.64 16.78 16.55 16.78 1,813 +0.54(+3.33%)
Dec 07, 2023 16.05 16.32 16.05 16.24 1,184 -0.01(-0.05%)
Dec 06, 2023 16.50 16.50 16.24 16.24 10,208 +0.02(+0.11%)
Dec 05, 2023 16.04 16.47 16.04 16.23 819 +0.14(+0.90%)
Dec 04, 2023 16.08 16.14 15.90 16.08 1,521 +0.43(+2.73%)
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.