Skip to main content
Blackboxstocks Inc. (BLBX)
NASDAQ: BLBX · Real-Time Price · USD
3.360
-0.060 (-1.75%)
At close: Feb 21, 2025, 4:00 PM
3.490
+0.130 (3.87%)
After-hours: Feb 21, 2025, 5:24 PM EST

Blackboxstocks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20253.393.583.173.363.36-1.75%96,953
Feb 20, 20253.543.603.373.423.42-5.00%53,995
Feb 19, 20253.373.603.353.603.605.88%117,296
Feb 18, 20253.213.623.203.403.403.66%276,382
Feb 14, 20253.203.353.203.283.280.31%69,827
Feb 13, 20253.173.283.163.273.271.24%88,238
Feb 12, 20253.273.403.153.233.23-3.29%55,130
Feb 11, 20253.323.383.253.343.34-1.47%117,424
Feb 10, 20253.273.443.213.393.393.67%51,687
Feb 7, 20252.973.452.973.273.279.36%145,539
Feb 6, 20253.393.412.912.992.99-13.58%267,556
Feb 5, 20253.423.603.183.463.464.53%429,183
Feb 4, 20252.913.502.823.313.3112.20%173,596
Feb 3, 20252.973.052.942.952.95-3.59%47,568
Jan 31, 20253.613.632.903.063.06-9.73%171,487
Jan 30, 20253.984.073.393.393.39-16.91%283,894
Jan 29, 20253.814.353.804.084.085.43%220,276
Jan 28, 20253.985.803.673.873.870.78%2,289,049
Jan 27, 20253.884.053.383.843.84-3.03%421,079
Jan 24, 20253.894.443.753.963.960.25%1,207,172
Jan 23, 20255.235.523.583.953.95-28.44%5,836,643
Jan 22, 20253.336.002.685.525.52226.63%237,548,077
Jan 21, 20251.821.821.611.691.69-6.63%50,529
Jan 17, 20251.941.961.801.811.81-6.70%65,754
Jan 16, 20251.851.971.821.941.941.57%16,057
Jan 15, 20251.911.951.861.911.910.26%6,188
Jan 14, 20251.851.951.831.911.912.42%21,540
Jan 13, 20251.991.991.831.861.86-1.59%21,167
Jan 10, 20251.821.931.801.891.891.07%17,063
Jan 8, 20252.012.011.691.871.87-9.22%41,796
Jan 7, 20252.042.151.932.062.06-1.90%24,704
Jan 6, 20252.192.191.972.102.10-4.55%56,446
Jan 3, 20252.282.432.132.202.20-6.78%76,889
Jan 2, 20252.392.502.172.362.367.27%104,106
Dec 31, 20242.492.602.052.202.20-17.60%413,509
Dec 30, 20241.694.101.692.672.6759.88%3,067,362
Dec 27, 20241.701.771.511.671.67-3.19%15,741
Dec 26, 20241.751.801.691.731.73-3.63%23,854
Dec 24, 20241.831.831.781.791.79-2.19%3,866
Dec 23, 20241.991.991.801.831.83-8.04%20,584
Dec 20, 20241.961.991.841.991.99-0.25%2,660
Dec 19, 20242.162.162.002.002.00-3.16%15,906
Dec 18, 20242.062.072.062.062.06-1.44%3,207
Dec 17, 20242.132.222.092.092.09-6.70%7,360
Dec 16, 20242.242.242.242.242.246.67%1,504
Dec 13, 20242.382.382.102.102.10-11.95%3,697
Dec 12, 20242.502.552.322.392.39-4.60%30,792
Dec 11, 20242.552.562.502.502.50-1.57%11,954
Dec 10, 20242.642.642.542.542.54-4.87%9,604
Dec 9, 20242.552.722.542.672.676.37%6,913
Dec 6, 20242.552.642.512.512.51-1.57%11,786
Dec 5, 20242.552.552.552.552.55-0.39%665
Dec 4, 20242.562.562.562.562.56-2.29%233
Dec 3, 20242.572.722.552.622.62-4,237
Dec 2, 20242.762.762.552.622.622.75%26,724
Nov 29, 20242.562.612.552.552.55-2.30%3,645
Nov 27, 20242.632.672.582.612.61-0.38%1,714
Nov 26, 20242.642.702.622.622.620.77%5,931
Nov 25, 20242.762.762.562.602.60-2.07%5,258
Nov 22, 20242.662.752.582.662.66-2.03%1,836
Nov 21, 20242.672.742.562.712.711.12%3,876
Nov 20, 20242.752.892.592.682.68-2.55%16,243
Nov 19, 20242.732.832.732.752.75-0.36%3,502
Nov 18, 20242.732.952.732.762.76-3,647
Nov 15, 20242.772.792.752.762.76-0.36%4,402
Nov 14, 20242.792.792.772.772.77-3,922
Nov 13, 20242.762.782.762.772.770.73%1,300
Nov 12, 20242.762.862.752.752.75-0.36%9,726
Nov 11, 20242.732.822.732.762.760.36%6,462
Nov 8, 20242.752.752.752.752.75-1,744
Nov 7, 20242.782.782.752.752.75-4.05%9,010
Nov 6, 20242.772.952.752.872.872.36%1,916
Nov 5, 20242.752.802.752.802.801.82%9,253
Nov 4, 20242.802.802.712.752.75-1.08%8,447
Nov 1, 20242.962.962.712.782.782.66%8,832
Oct 31, 20242.812.852.712.712.71-7.67%8,364
Oct 30, 20242.862.972.812.932.93-0.98%3,217
Oct 29, 20243.033.032.822.962.962.85%1,075
Oct 28, 20243.003.152.882.882.88-2.70%5,962
Oct 25, 20242.953.072.902.962.96-3.58%3,391
Oct 24, 20242.903.252.903.073.074.07%35,968
Oct 23, 20243.043.042.952.952.95-2.12%4,979
Oct 22, 20242.953.032.953.013.010.13%3,703
Oct 21, 20243.003.042.963.013.01-8,665
Oct 18, 20242.913.102.913.013.013.79%22,967
Oct 17, 20242.902.922.812.902.903.57%3,699
Oct 16, 20242.932.932.802.802.80-1.58%1,743
Oct 15, 20242.832.922.802.852.851.61%22,039
Oct 14, 20242.802.822.802.802.80-3,619
Oct 11, 20242.752.802.692.802.801.82%3,441
Oct 10, 20242.652.782.572.752.751.48%14,532
Oct 9, 20242.602.792.552.712.71-1.92%18,430
Oct 8, 20242.702.792.602.762.766.27%12,574
Oct 7, 20242.532.722.532.602.60-3.70%12,105
Oct 4, 20242.662.702.662.702.70-1,866
Oct 3, 20242.572.702.572.702.703.85%1,044
Oct 2, 20242.522.702.522.602.60-0.38%12,862
Oct 1, 20242.612.752.532.612.614.40%12,722
Sep 30, 20242.772.772.482.502.50-0.79%24,431
Sep 27, 20242.552.832.522.522.520.80%12,082