Blackboxstocks Inc. (BLBX)
NASDAQ: BLBX · Real-Time Price · USD
8.93
+0.09 (1.02%)
At close: Oct 9, 2025, 4:00 PM EDT
8.93
0.00 (0.00%)
After-hours: Oct 9, 2025, 4:00 PM EDT

Blackboxstocks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20259.009.428.208.68--1.81%424,259
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
Aug 21, 20256.316.416.116.156.15-3.00%32,960
Aug 20, 20256.396.536.306.346.341.12%27,208
Aug 19, 20257.117.116.126.276.27-7.52%92,214
Aug 18, 20256.766.906.626.786.780.15%17,253
Aug 15, 20256.366.886.366.776.773.36%5,559
Aug 14, 20256.596.786.506.556.55-0.46%24,866
Aug 13, 20256.807.066.486.586.58-3.24%57,744
Aug 12, 20257.177.296.806.806.80-4.23%29,879
Aug 11, 20256.537.306.537.107.108.56%57,741
Aug 8, 20256.607.176.366.546.54-2.24%44,152
Aug 7, 20257.407.406.526.696.69-9.59%54,962
Aug 6, 20257.687.687.237.407.40-3.01%66,605
Aug 5, 20257.297.757.047.637.637.01%27,601
Aug 4, 20257.237.407.067.137.130.71%19,997
Aug 1, 20257.267.437.007.087.08-4.97%61,364
Jul 31, 20257.538.007.357.457.45-1.06%44,467