Blackboxstocks Inc. (BLBX)
NASDAQ: BLBX · Real-Time Price · USD
3.320
0.00 (0.00%)
Apr 17, 2025, 1:12 PM EDT - Market open

Blackboxstocks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20253.373.403.273.393.392.11%9,574
Apr 16, 20253.363.403.303.323.321.84%7,890
Apr 15, 20253.103.443.053.263.265.16%94,942
Apr 14, 20252.823.292.823.103.107.64%28,523
Apr 11, 20252.833.002.832.882.88-0.35%6,889
Apr 10, 20253.033.032.732.892.891.76%58,660
Apr 9, 20252.613.002.612.842.848.81%96,953
Apr 8, 20252.852.852.602.612.61-6.79%73,637
Apr 7, 20252.803.092.732.802.80-3.45%101,007
Apr 4, 20253.083.192.902.902.90-7.94%29,444
Apr 3, 20253.323.483.083.153.15-9.74%24,716
Apr 2, 20253.573.793.303.493.49-6.43%126,935
Apr 1, 20253.323.843.103.733.739.71%55,408
Mar 31, 20253.383.563.073.403.40-2.58%65,505
Mar 28, 20253.703.703.303.493.49-5.68%28,889
Mar 27, 20253.423.703.423.703.7010.45%11,705
Mar 26, 20253.633.663.313.353.35-10.19%41,870
Mar 25, 20253.983.983.513.733.73-8.58%46,572
Mar 24, 20254.104.113.694.084.081.49%81,646
Mar 21, 20253.744.023.654.024.025.79%93,106
Mar 20, 20253.543.863.413.803.803.83%58,104
Mar 19, 20253.823.883.353.663.66-1.35%39,399
Mar 18, 20253.583.873.363.713.714.51%65,537
Mar 17, 20253.273.553.183.553.558.56%72,544
Mar 14, 20253.103.413.003.273.275.48%77,870
Mar 13, 20252.953.232.833.103.103.33%119,907
Mar 12, 20252.563.252.563.003.009.49%172,450
Mar 11, 20252.642.982.622.742.74-10.46%387,163
Mar 10, 20252.903.342.483.063.06-11.56%3,207,975
Mar 7, 20253.393.753.303.463.461.47%85,314
Mar 6, 20253.333.513.253.413.410.29%35,947
Mar 5, 20253.063.422.893.403.408.97%55,313
Mar 4, 20252.923.172.903.123.124.70%39,683
Mar 3, 20253.063.182.902.982.98-4.49%14,973
Feb 28, 20253.033.172.923.123.12-0.95%12,905
Feb 27, 20253.073.302.793.153.150.64%81,833
Feb 26, 20253.203.243.003.133.13-4.28%48,349
Feb 25, 20253.253.383.123.273.27-0.30%49,759
Feb 24, 20253.293.303.103.283.28-2.38%63,511
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