Blackboxstocks Inc. (BLBX)
NASDAQ: BLBX · Real-Time Price · USD
9.50
+0.29 (3.15%)
At close: Oct 31, 2025, 4:00 PM EDT
9.65
+0.15 (1.58%)
After-hours: Oct 31, 2025, 5:11 PM EDT

Blackboxstocks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20259.529.528.529.34-1.41%205,457
Oct 30, 20258.129.597.889.219.2114.27%363,286
Oct 29, 20257.948.757.948.068.06-3.12%703,787
Oct 28, 20259.059.398.128.328.32-2.12%215,037
Oct 27, 20259.429.498.498.508.50-12.91%202,716
Oct 24, 20259.9710.029.239.769.761.46%204,357
Oct 23, 20258.609.758.609.629.6214.66%269,004
Oct 22, 202510.2110.387.788.398.39-11.59%940,655
Oct 21, 20259.949.948.909.499.49-5.29%328,890
Oct 20, 202510.7511.159.6310.0210.02-2.81%207,604
Oct 17, 202510.5410.899.1610.3110.31-3.55%429,705
Oct 16, 202513.3313.409.9910.6910.69-20.28%962,192
Oct 15, 202517.2317.7513.0513.4113.41-9.45%1,047,748
Oct 14, 202511.3516.999.4514.8114.8121.59%1,591,839
Oct 13, 20258.1213.957.5112.1812.1849.45%5,152,831
Oct 10, 20259.289.337.858.158.15-8.73%334,528
Oct 9, 20259.009.428.208.938.931.02%447,830
Oct 8, 20257.408.847.228.848.8430.23%790,283
Oct 7, 20256.296.806.296.796.796.73%44,398
Oct 6, 20256.196.466.106.366.364.95%30,171
Oct 3, 20255.956.265.956.066.06-0.98%14,761
Oct 2, 20256.056.296.046.126.120.49%12,595
Oct 1, 20255.926.295.926.096.092.87%11,550
Sep 30, 20256.116.125.925.925.92-3.27%7,257
Sep 29, 20256.226.256.076.126.12-2.36%20,158
Sep 26, 20256.156.286.116.276.273.14%20,423
Sep 25, 20256.266.396.036.086.08-2.77%56,433
Sep 24, 20256.316.406.106.256.252.97%29,504
Sep 23, 20256.266.286.076.076.07-4.56%27,349
Sep 22, 20256.806.806.276.366.36-5.64%36,234
Sep 19, 20256.436.826.326.746.744.09%69,259
Sep 18, 20256.666.736.286.486.48-0.38%63,824
Sep 17, 20256.106.555.956.506.507.44%149,583
Sep 16, 20256.226.425.956.056.05-2.58%27,809
Sep 15, 20256.666.666.206.216.21-6.62%33,035
Sep 12, 20256.786.786.506.656.651.37%15,166
Sep 11, 20256.676.686.426.566.56-2.67%11,829
Sep 10, 20256.706.846.576.746.740.97%31,929
Sep 9, 20256.556.746.506.686.68-0.52%28,067
Sep 8, 20256.466.746.316.716.714.19%41,380
Sep 5, 20256.406.596.266.446.442.63%22,734
Sep 4, 20256.196.356.096.286.281.95%21,880
Sep 3, 20256.156.466.126.166.16-1.52%33,940
Sep 2, 20256.306.306.056.256.25-0.79%36,734
Aug 29, 20256.386.486.106.306.30-1.10%40,827
Aug 28, 20255.726.795.696.376.3711.56%103,789
Aug 27, 20256.206.225.645.715.71-8.13%57,031
Aug 26, 20255.906.335.906.226.223.58%74,863
Aug 25, 20256.366.405.916.006.00-7.55%56,533
Aug 22, 20256.206.856.206.496.495.53%36,532