Skip to main content
Blackboxstocks Inc. (BLBX)
NASDAQ: BLBX · Real-Time Price · USD
2.500
-0.240 (-8.76%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20242.602.732.602.652.651.92%6,755
Sep 24, 20242.302.602.302.602.6013.04%17,097
Sep 23, 20242.152.432.002.302.306.98%23,461
Sep 20, 20242.272.302.152.152.151.80%2,494
Sep 19, 20242.292.292.112.112.115.07%2,029
Sep 18, 20242.202.202.012.012.01-11.88%1,055
Sep 17, 20242.282.282.282.282.28-248
Sep 16, 20242.092.292.032.282.282.52%1,772
Sep 13, 20242.052.292.052.232.239.07%2,669
Sep 12, 20242.162.332.032.042.04-10.53%12,072
Sep 11, 20242.282.442.152.282.281.79%3,914
Sep 10, 20242.042.452.022.242.243.23%2,709
Sep 9, 20242.212.242.152.172.173.33%2,722
Sep 6, 20242.322.322.102.102.100.48%7,080
Sep 5, 20242.372.372.092.092.09-4.57%21,824
Sep 4, 20241.892.231.792.192.1911.17%24,064
Sep 3, 20242.032.111.811.971.97-13.79%18,841
Aug 30, 20242.292.292.292.292.295.54%458
Aug 29, 20242.032.292.032.172.177.71%4,566
Aug 28, 20242.192.192.012.012.01-3.83%1,072
Aug 27, 20242.222.272.012.092.09-7.64%7,578
Aug 26, 20242.262.382.252.262.26-0.31%2,196
Aug 23, 20242.362.362.272.272.270.89%804
Aug 22, 20242.452.452.252.252.25-0.44%9,836
Aug 21, 20242.012.472.012.262.26-7.38%13,206
Aug 20, 20242.532.532.052.442.44-7.92%17,218
Aug 19, 20242.652.652.652.652.651.84%223
Aug 16, 20242.512.602.452.602.600.46%1,637
Aug 15, 20242.752.752.422.592.592.78%5,331
Aug 14, 20242.732.732.522.522.52-4.91%2,319
Aug 13, 20242.652.652.592.652.650.76%1,966
Aug 12, 20242.552.662.502.632.63-1.50%11,104
Aug 9, 20242.722.732.672.672.67-5.99%1,187
Aug 8, 20242.982.982.652.842.843.65%3,179
Aug 7, 20242.583.002.502.742.749.60%12,414
Aug 6, 20242.502.502.502.502.50-0.79%2,202
Aug 5, 20242.502.592.502.522.52-1.37%7,135
Aug 2, 20242.452.602.442.562.562.20%6,226
Aug 1, 20242.192.502.142.502.5014.84%28,091
Jul 31, 20242.122.181.982.182.18-0.14%9,453
Jul 30, 20242.432.472.182.182.18-10.21%7,589
Jul 29, 20242.432.432.432.432.43-180
Jul 26, 20242.502.622.432.432.43-4.41%2,971
Jul 25, 20242.492.592.462.542.541.60%6,571
Jul 24, 20242.542.652.492.502.50-6.02%9,327
Jul 23, 20242.662.662.502.662.6611.30%8,153
Jul 22, 20242.362.392.362.392.391.27%573
Jul 19, 20242.402.542.362.362.36-0.42%2,290
Jul 18, 20242.482.562.372.372.37-5.16%3,762
Jul 17, 20242.332.502.332.502.504.13%4,360
Jul 16, 20242.662.672.382.402.40-6.61%10,800
Jul 15, 20242.672.672.392.572.57-4.46%29,192
Jul 12, 20242.802.802.612.692.69-5.28%4,763
Jul 11, 20242.752.952.672.842.84-1.39%14,808
Jul 10, 20242.882.882.882.882.881.05%499
Jul 9, 20242.942.942.852.852.85-3.32%3,980
Jul 8, 20242.972.982.912.952.952.01%3,509
Jul 5, 20243.063.062.892.892.891.40%5,051
Jul 3, 20242.863.002.852.852.85-1.21%16,576
Jul 2, 20243.183.182.762.892.89-3.67%38,710
Jul 1, 20242.783.182.513.003.0010.93%5,807
Jun 28, 20242.812.862.502.702.70-4.53%13,465
Jun 27, 20242.842.892.812.832.83-1.46%6,832
Jun 26, 20242.932.932.842.872.871.06%4,978
Jun 25, 20242.842.842.842.842.84-7.22%406
Jun 24, 20243.063.093.023.063.06-2.83%3,578
Jun 21, 20243.023.153.003.153.154.30%1,617
Jun 20, 20243.003.203.003.023.02-0.98%6,639
Jun 18, 20242.853.052.813.053.056.27%5,347
Jun 17, 20242.852.872.852.872.87-4.01%948
Jun 14, 20243.173.172.992.992.994.91%1,406
Jun 13, 20242.852.852.852.852.85-2.53%383
Jun 12, 20242.922.922.922.922.92-473
Jun 11, 20243.003.022.862.922.92-5.46%4,695
Jun 10, 20243.333.363.083.093.090.26%7,565
Jun 7, 20243.063.122.973.093.091.15%9,185
Jun 6, 20243.203.303.043.053.050.33%17,581
Jun 5, 20243.093.093.003.043.04-2.25%1,360
Jun 4, 20243.073.183.053.113.114.01%12,638
Jun 3, 20242.893.032.892.992.991.01%4,741
May 31, 20242.873.102.832.962.961.02%12,354
May 30, 20242.882.932.882.932.93-0.03%1,884
May 29, 20242.922.932.702.932.931.07%4,499
May 28, 20242.952.952.872.902.90-0.51%1,502
May 24, 20242.963.042.922.922.92-2.80%5,702
May 23, 20242.923.002.783.003.00-1.02%11,267
May 22, 20242.883.062.723.033.031.81%9,707
May 21, 20242.933.002.872.982.981.57%7,026
May 20, 20242.993.022.922.932.93-3.75%6,664
May 17, 20243.003.052.983.043.04-1.30%4,532
May 16, 20242.683.112.683.083.0815.94%36,772
May 15, 20242.622.732.612.662.66-2.56%5,802
May 14, 20242.612.732.502.732.736.43%13,664
May 13, 20242.692.692.562.572.57-3.21%3,904
May 10, 20242.992.992.502.652.65-7.44%9,077
May 9, 20242.853.002.752.862.86-3.76%8,959
May 8, 20242.802.982.802.982.9812.69%1,327
May 7, 20242.702.782.642.642.64-5.38%6,150
May 6, 20242.662.882.632.792.79-0.71%9,938
May 3, 20242.812.812.812.812.811.12%1,930