Blackboxstocks Inc. (BLBX)
NASDAQ: BLBX · Real-Time Price · USD
4.000
+0.100 (2.56%)
Jun 3, 2025, 4:00 PM - Market closed

Blackboxstocks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20253.904.003.883.883.88-0.51%6,209
Jun 2, 20253.854.043.853.903.903.72%22,351
May 30, 20254.064.063.733.763.76-5.76%32,776
May 29, 20254.054.073.953.993.99-0.25%84,455
May 28, 20254.044.053.974.004.00-0.74%17,334
May 27, 20253.954.073.814.034.035.77%74,209
May 23, 20253.564.003.453.813.816.13%67,045
May 22, 20253.433.703.433.593.594.66%59,436
May 21, 20253.583.603.433.433.43-3.65%9,411
May 20, 20253.423.603.423.563.562.89%7,598
May 19, 20253.453.523.403.463.46-7,149
May 16, 20253.563.603.463.463.46-2.54%21,745
May 15, 20253.473.563.353.553.552.01%47,838
May 14, 20253.443.503.333.483.482.35%13,569
May 13, 20253.223.503.063.403.403.34%109,787
May 12, 20253.163.463.113.293.291.23%39,174
May 9, 20253.103.493.013.253.254.50%21,794
May 8, 20253.133.252.823.113.11-0.32%44,639
May 7, 20253.083.183.003.123.12-1.27%23,351
May 6, 20253.203.293.143.163.16-2.47%13,676
May 5, 20253.413.413.233.243.24-3.57%5,245
May 2, 20253.303.463.163.363.362.75%33,858
May 1, 20253.313.373.173.273.270.62%14,744
Apr 30, 20253.203.313.153.253.250.93%6,389
Apr 29, 20253.153.423.003.223.22-21,497
Apr 28, 20253.143.503.143.223.22-0.92%71,260
Apr 25, 20253.283.283.113.253.25-1.22%9,856
Apr 24, 20253.173.303.113.293.293.46%11,723
Apr 23, 20253.113.293.103.183.18-1.55%12,553
Apr 22, 20253.143.293.053.233.23-0.25%101,128
Apr 21, 20253.303.303.053.243.24-4.48%14,245
Apr 17, 20253.373.403.273.393.392.11%9,574
Apr 16, 20253.363.403.303.323.321.84%7,890
Apr 15, 20253.103.443.053.263.265.16%94,942
Apr 14, 20252.823.292.823.103.107.64%28,523
Apr 11, 20252.833.002.832.882.88-0.35%6,889
Apr 10, 20253.033.032.732.892.891.76%58,660
Apr 9, 20252.613.002.612.842.848.81%96,953
Apr 8, 20252.852.852.602.612.61-6.79%73,637
Apr 7, 20252.803.092.732.802.80-3.45%101,007
Apr 4, 20253.083.192.902.902.90-7.94%29,444
Apr 3, 20253.323.483.083.153.15-9.74%24,716
Apr 2, 20253.573.793.303.493.49-6.43%126,935
Apr 1, 20253.323.843.103.733.739.71%55,408
Mar 31, 20253.383.563.073.403.40-2.58%65,505
Mar 28, 20253.703.703.303.493.49-5.68%28,889
Mar 27, 20253.423.703.423.703.7010.45%11,705
Mar 26, 20253.633.663.313.353.35-10.19%41,870
Mar 25, 20253.983.983.513.733.73-8.58%46,572
Mar 24, 20254.104.113.694.084.081.49%81,646