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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.52 | 9.52 | 8.52 | 9.34 | - | 1.41% | 205,457 |
| Oct 30, 2025 | 8.12 | 9.59 | 7.88 | 9.21 | 9.21 | 14.27% | 363,286 |
| Oct 29, 2025 | 7.94 | 8.75 | 7.94 | 8.06 | 8.06 | -3.12% | 703,787 |
| Oct 28, 2025 | 9.05 | 9.39 | 8.12 | 8.32 | 8.32 | -2.12% | 215,037 |
| Oct 27, 2025 | 9.42 | 9.49 | 8.49 | 8.50 | 8.50 | -12.91% | 202,716 |
| Oct 24, 2025 | 9.97 | 10.02 | 9.23 | 9.76 | 9.76 | 1.46% | 204,357 |
| Oct 23, 2025 | 8.60 | 9.75 | 8.60 | 9.62 | 9.62 | 14.66% | 269,004 |
| Oct 22, 2025 | 10.21 | 10.38 | 7.78 | 8.39 | 8.39 | -11.59% | 940,655 |
| Oct 21, 2025 | 9.94 | 9.94 | 8.90 | 9.49 | 9.49 | -5.29% | 328,890 |
| Oct 20, 2025 | 10.75 | 11.15 | 9.63 | 10.02 | 10.02 | -2.81% | 207,604 |
| Oct 17, 2025 | 10.54 | 10.89 | 9.16 | 10.31 | 10.31 | -3.55% | 429,705 |
| Oct 16, 2025 | 13.33 | 13.40 | 9.99 | 10.69 | 10.69 | -20.28% | 962,192 |
| Oct 15, 2025 | 17.23 | 17.75 | 13.05 | 13.41 | 13.41 | -9.45% | 1,047,748 |
| Oct 14, 2025 | 11.35 | 16.99 | 9.45 | 14.81 | 14.81 | 21.59% | 1,591,839 |
| Oct 13, 2025 | 8.12 | 13.95 | 7.51 | 12.18 | 12.18 | 49.45% | 5,152,831 |
| Oct 10, 2025 | 9.28 | 9.33 | 7.85 | 8.15 | 8.15 | -8.73% | 334,528 |
| Oct 9, 2025 | 9.00 | 9.42 | 8.20 | 8.93 | 8.93 | 1.02% | 447,830 |
| Oct 8, 2025 | 7.40 | 8.84 | 7.22 | 8.84 | 8.84 | 30.23% | 790,283 |
| Oct 7, 2025 | 6.29 | 6.80 | 6.29 | 6.79 | 6.79 | 6.73% | 44,398 |
| Oct 6, 2025 | 6.19 | 6.46 | 6.10 | 6.36 | 6.36 | 4.95% | 30,171 |
| Oct 3, 2025 | 5.95 | 6.26 | 5.95 | 6.06 | 6.06 | -0.98% | 14,761 |
| Oct 2, 2025 | 6.05 | 6.29 | 6.04 | 6.12 | 6.12 | 0.49% | 12,595 |
| Oct 1, 2025 | 5.92 | 6.29 | 5.92 | 6.09 | 6.09 | 2.87% | 11,550 |
| Sep 30, 2025 | 6.11 | 6.12 | 5.92 | 5.92 | 5.92 | -3.27% | 7,257 |
| Sep 29, 2025 | 6.22 | 6.25 | 6.07 | 6.12 | 6.12 | -2.36% | 20,158 |
| Sep 26, 2025 | 6.15 | 6.28 | 6.11 | 6.27 | 6.27 | 3.14% | 20,423 |
| Sep 25, 2025 | 6.26 | 6.39 | 6.03 | 6.08 | 6.08 | -2.77% | 56,433 |
| Sep 24, 2025 | 6.31 | 6.40 | 6.10 | 6.25 | 6.25 | 2.97% | 29,504 |
| Sep 23, 2025 | 6.26 | 6.28 | 6.07 | 6.07 | 6.07 | -4.56% | 27,349 |
| Sep 22, 2025 | 6.80 | 6.80 | 6.27 | 6.36 | 6.36 | -5.64% | 36,234 |
| Sep 19, 2025 | 6.43 | 6.82 | 6.32 | 6.74 | 6.74 | 4.09% | 69,259 |
| Sep 18, 2025 | 6.66 | 6.73 | 6.28 | 6.48 | 6.48 | -0.38% | 63,824 |
| Sep 17, 2025 | 6.10 | 6.55 | 5.95 | 6.50 | 6.50 | 7.44% | 149,583 |
| Sep 16, 2025 | 6.22 | 6.42 | 5.95 | 6.05 | 6.05 | -2.58% | 27,809 |
| Sep 15, 2025 | 6.66 | 6.66 | 6.20 | 6.21 | 6.21 | -6.62% | 33,035 |
| Sep 12, 2025 | 6.78 | 6.78 | 6.50 | 6.65 | 6.65 | 1.37% | 15,166 |
| Sep 11, 2025 | 6.67 | 6.68 | 6.42 | 6.56 | 6.56 | -2.67% | 11,829 |
| Sep 10, 2025 | 6.70 | 6.84 | 6.57 | 6.74 | 6.74 | 0.97% | 31,929 |
| Sep 9, 2025 | 6.55 | 6.74 | 6.50 | 6.68 | 6.68 | -0.52% | 28,067 |
| Sep 8, 2025 | 6.46 | 6.74 | 6.31 | 6.71 | 6.71 | 4.19% | 41,380 |
| Sep 5, 2025 | 6.40 | 6.59 | 6.26 | 6.44 | 6.44 | 2.63% | 22,734 |
| Sep 4, 2025 | 6.19 | 6.35 | 6.09 | 6.28 | 6.28 | 1.95% | 21,880 |
| Sep 3, 2025 | 6.15 | 6.46 | 6.12 | 6.16 | 6.16 | -1.52% | 33,940 |
| Sep 2, 2025 | 6.30 | 6.30 | 6.05 | 6.25 | 6.25 | -0.79% | 36,734 |
| Aug 29, 2025 | 6.38 | 6.48 | 6.10 | 6.30 | 6.30 | -1.10% | 40,827 |
| Aug 28, 2025 | 5.72 | 6.79 | 5.69 | 6.37 | 6.37 | 11.56% | 103,789 |
| Aug 27, 2025 | 6.20 | 6.22 | 5.64 | 5.71 | 5.71 | -8.13% | 57,031 |
| Aug 26, 2025 | 5.90 | 6.33 | 5.90 | 6.22 | 6.22 | 3.58% | 74,863 |
| Aug 25, 2025 | 6.36 | 6.40 | 5.91 | 6.00 | 6.00 | -7.55% | 56,533 |
| Aug 22, 2025 | 6.20 | 6.85 | 6.20 | 6.49 | 6.49 | 5.53% | 36,532 |