Skip to main content
Blackboxstocks Inc. (BLBX)
NASDAQ: BLBX · Real-Time Price · USD
2.710
+0.030 (1.12%)
Nov 21, 2024, 4:00 PM EST - Market closed

Blackboxstocks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20242.752.952.502.502.50-5.66%52,762
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