Blackboxstocks Inc. (BLBX)
NASDAQ: BLBX · Real-Time Price · USD
3.490
-0.210 (-5.68%)
At close: Mar 28, 2025, 4:00 PM
3.510
+0.020 (0.56%)
After-hours: Mar 28, 2025, 7:56 PM EDT
Blackboxstocks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.70 | 3.70 | 3.30 | 3.49 | 3.49 | -5.68% | 28,889 |
| Mar 27, 2025 | 3.42 | 3.70 | 3.42 | 3.70 | 3.70 | 10.45% | 11,705 |
| Mar 26, 2025 | 3.63 | 3.66 | 3.31 | 3.35 | 3.35 | -10.19% | 41,870 |
| Mar 25, 2025 | 3.98 | 3.98 | 3.51 | 3.73 | 3.73 | -8.58% | 46,572 |
| Mar 24, 2025 | 4.10 | 4.11 | 3.69 | 4.08 | 4.08 | 1.49% | 81,646 |
| Mar 21, 2025 | 3.74 | 4.02 | 3.65 | 4.02 | 4.02 | 5.79% | 93,106 |
| Mar 20, 2025 | 3.54 | 3.86 | 3.41 | 3.80 | 3.80 | 3.83% | 58,104 |
| Mar 19, 2025 | 3.82 | 3.88 | 3.35 | 3.66 | 3.66 | -1.35% | 39,399 |
| Mar 18, 2025 | 3.58 | 3.87 | 3.36 | 3.71 | 3.71 | 4.51% | 65,537 |
| Mar 17, 2025 | 3.27 | 3.55 | 3.18 | 3.55 | 3.55 | 8.56% | 72,544 |
| Mar 14, 2025 | 3.10 | 3.41 | 3.00 | 3.27 | 3.27 | 5.48% | 77,870 |
| Mar 13, 2025 | 2.95 | 3.23 | 2.83 | 3.10 | 3.10 | 3.33% | 119,907 |
| Mar 12, 2025 | 2.56 | 3.25 | 2.56 | 3.00 | 3.00 | 9.49% | 172,450 |
| Mar 11, 2025 | 2.64 | 2.98 | 2.62 | 2.74 | 2.74 | -10.46% | 387,163 |
| Mar 10, 2025 | 2.90 | 3.34 | 2.48 | 3.06 | 3.06 | -11.56% | 3,207,975 |
| Mar 7, 2025 | 3.39 | 3.75 | 3.30 | 3.46 | 3.46 | 1.47% | 85,314 |
| Mar 6, 2025 | 3.33 | 3.51 | 3.25 | 3.41 | 3.41 | 0.29% | 35,947 |
| Mar 5, 2025 | 3.06 | 3.42 | 2.89 | 3.40 | 3.40 | 8.97% | 55,313 |
| Mar 4, 2025 | 2.92 | 3.17 | 2.90 | 3.12 | 3.12 | 4.70% | 39,683 |
| Mar 3, 2025 | 3.06 | 3.18 | 2.90 | 2.98 | 2.98 | -4.49% | 14,973 |
| Feb 28, 2025 | 3.03 | 3.17 | 2.92 | 3.12 | 3.12 | -0.95% | 12,905 |
| Feb 27, 2025 | 3.07 | 3.30 | 2.79 | 3.15 | 3.15 | 0.64% | 81,833 |
| Feb 26, 2025 | 3.20 | 3.24 | 3.00 | 3.13 | 3.13 | -4.28% | 48,349 |
| Feb 25, 2025 | 3.25 | 3.38 | 3.12 | 3.27 | 3.27 | -0.30% | 49,759 |
| Feb 24, 2025 | 3.29 | 3.30 | 3.10 | 3.28 | 3.28 | -2.38% | 63,511 |
| Feb 21, 2025 | 3.39 | 3.58 | 3.17 | 3.36 | 3.36 | -1.75% | 96,953 |
| Feb 20, 2025 | 3.54 | 3.60 | 3.37 | 3.42 | 3.42 | -5.00% | 53,995 |
| Feb 19, 2025 | 3.37 | 3.60 | 3.35 | 3.60 | 3.60 | 5.88% | 117,296 |
| Feb 18, 2025 | 3.21 | 3.62 | 3.20 | 3.40 | 3.40 | 3.66% | 276,382 |
| Feb 14, 2025 | 3.20 | 3.35 | 3.20 | 3.28 | 3.28 | 0.31% | 69,827 |
| Feb 13, 2025 | 3.17 | 3.28 | 3.16 | 3.27 | 3.27 | 1.24% | 88,238 |
| Feb 12, 2025 | 3.27 | 3.40 | 3.15 | 3.23 | 3.23 | -3.29% | 55,130 |
| Feb 11, 2025 | 3.32 | 3.38 | 3.25 | 3.34 | 3.34 | -1.47% | 117,424 |
| Feb 10, 2025 | 3.27 | 3.44 | 3.21 | 3.39 | 3.39 | 3.67% | 51,687 |
| Feb 7, 2025 | 2.97 | 3.45 | 2.97 | 3.27 | 3.27 | 9.36% | 145,539 |
| Feb 6, 2025 | 3.39 | 3.41 | 2.91 | 2.99 | 2.99 | -13.58% | 267,556 |
| Feb 5, 2025 | 3.42 | 3.60 | 3.18 | 3.46 | 3.46 | 4.53% | 429,183 |
| Feb 4, 2025 | 2.91 | 3.50 | 2.82 | 3.31 | 3.31 | 12.20% | 173,596 |
| Feb 3, 2025 | 2.97 | 3.05 | 2.94 | 2.95 | 2.95 | -3.59% | 47,568 |
| Jan 31, 2025 | 3.61 | 3.63 | 2.90 | 3.06 | 3.06 | -9.73% | 171,487 |
| Jan 30, 2025 | 3.98 | 4.07 | 3.39 | 3.39 | 3.39 | -16.91% | 283,894 |
| Jan 29, 2025 | 3.81 | 4.35 | 3.80 | 4.08 | 4.08 | 5.43% | 220,276 |
| Jan 28, 2025 | 3.98 | 5.80 | 3.67 | 3.87 | 3.87 | 0.78% | 2,289,049 |
| Jan 27, 2025 | 3.88 | 4.05 | 3.38 | 3.84 | 3.84 | -3.03% | 421,079 |
| Jan 24, 2025 | 3.89 | 4.44 | 3.75 | 3.96 | 3.96 | 0.25% | 1,207,172 |
| Jan 23, 2025 | 5.23 | 5.52 | 3.58 | 3.95 | 3.95 | -28.44% | 5,836,643 |
| Jan 22, 2025 | 3.33 | 6.00 | 2.68 | 5.52 | 5.52 | 226.63% | 237,548,077 |
| Jan 21, 2025 | 1.82 | 1.82 | 1.61 | 1.69 | 1.69 | -6.63% | 50,529 |
| Jan 17, 2025 | 1.94 | 1.96 | 1.80 | 1.81 | 1.81 | -6.70% | 65,754 |
| Jan 16, 2025 | 1.85 | 1.97 | 1.82 | 1.94 | 1.94 | 1.57% | 16,057 |