Skip to main content

Blackboxstocks Inc (NQ: BLBX )

2.520 -0.030 (-1.18%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 3.780 3.800 3.600 3.800 30,021 +0.13(+3.54%)
May 30, 2023 3.740 3.840 3.600 3.670 37,685 +0.04(+1.10%)
May 26, 2023 3.690 3.800 3.550 3.630 35,497 +0.16(+4.61%)
May 25, 2023 3.490 3.630 3.310 3.470 29,949 +0.06(+1.76%)
May 24, 2023 3.490 3.730 3.400 3.410 51,730 -0.09(-2.57%)
May 23, 2023 3.630 3.800 3.500 3.500 88,216 +0.00(+0.00%)
May 22, 2023 3.420 3.800 3.420 3.500 75,105 -0.03(-0.85%)
May 19, 2023 3.150 3.630 3.100 3.530 104,025 +0.32(+9.97%)
May 18, 2023 3.470 3.645 3.170 3.210 59,163 -0.42(-11.57%)
May 17, 2023 3.170 4.250 3.040 3.630 426,937 +0.46(+14.51%)
May 16, 2023 2.910 3.370 2.910 3.170 90,664 +0.26(+8.93%)
May 15, 2023 2.850 3.000 2.810 2.910 29,756 -0.02(-0.85%)
May 12, 2023 3.020 3.020 2.900 2.935 6,027 -0.06(-2.17%)
May 11, 2023 3.050 3.060 2.890 3.000 23,861 +0.08(+2.74%)
May 10, 2023 2.910 3.080 2.870 2.920 48,479 -0.01(-0.34%)
May 09, 2023 2.970 3.005 2.850 2.930 11,608 -0.06(-2.01%)
May 08, 2023 3.000 3.150 2.930 2.990 21,144 +0.00(+0.00%)
May 05, 2023 2.860 3.090 2.830 2.990 30,220 +0.07(+2.40%)
May 04, 2023 2.860 3.110 2.800 2.920 67,320 -0.08(-2.67%)
May 03, 2023 3.100 3.140 2.830 3.000 125,447 -0.11(-3.54%)
May 02, 2023 3.060 3.650 2.892 3.110 219,887 +0.02(+0.65%)
May 01, 2023 3.030 3.100 2.870 3.090 50,355 +0.08(+2.66%)
Apr 28, 2023 3.150 3.160 2.810 3.010 54,227 -0.13(-4.14%)
Apr 27, 2023 3.080 3.200 3.040 3.140 49,956 +0.04(+1.29%)
Apr 26, 2023 2.750 3.190 2.743 3.100 113,414 +0.23(+8.01%)
Apr 25, 2023 2.850 3.140 2.730 2.870 147,148 -0.04(-1.37%)
Apr 24, 2023 3.070 3.160 2.860 2.910 116,450 -0.37(-11.28%)
Apr 21, 2023 3.210 3.290 3.020 3.280 150,038 -0.13(-3.81%)
Apr 20, 2023 3.800 3.990 3.240 3.410 580,581 -0.11(-3.12%)
Apr 19, 2023 3.430 3.850 3.420 3.520 359,017 -0.24(-6.38%)
Apr 18, 2023 4.620 4.640 3.752 3.760 1,055,676 -1.71(-31.26%)
Apr 17, 2023 8.740 9.500 5.150 5.470 17,008,776 +2.83(+107.20%)
Apr 14, 2023 2.440 2.745 2.440 2.640 25,636 +0.16(+6.43%)
Apr 13, 2023 2.340 2.550 2.320 2.481 18,287 +0.06(+2.50%)
Apr 12, 2023 2.320 2.660 2.320 2.420 57,385 -0.01(-0.41%)
Apr 11, 2023 3.150 3.390 2.330 2.430 99,155 -0.89(-26.82%)
Apr 10, 2023 3.600 3.920 3.204 3.320 84,498 -0.40(-10.81%)
Apr 06, 2023 3.800 4.040 3.600 3.723 101,338 +0.19(+5.52%)
Apr 05, 2023 3.240 3.600 3.160 3.528 26,041 +0.32(+9.91%)
Apr 04, 2023 3.160 3.400 3.056 3.210 11,820 +0.12(+4.02%)
Apr 03, 2023 3.040 3.192 3.040 3.086 7,729 +0.01(+0.19%)
Mar 31, 2023 3.240 3.520 3.040 3.080 64,044 -0.18(-5.52%)
Mar 30, 2023 3.016 3.400 2.960 3.260 15,240 +0.24(+7.89%)
Mar 29, 2023 2.920 3.080 2.920 3.022 7,306 +0.02(+0.72%)
Mar 28, 2023 3.080 3.080 2.865 3.000 18,622 +0.00(+0.00%)
Mar 27, 2023 3.152 3.160 2.880 3.000 6,927 -0.01(-0.42%)
Mar 24, 2023 2.864 3.240 2.800 3.013 9,091 +0.03(+1.15%)
Mar 23, 2023 3.000 3.240 2.880 2.978 13,423 -0.12(-3.92%)
Mar 22, 2023 3.240 3.462 3.051 3.100 8,231 -0.18(-5.49%)
Mar 21, 2023 3.486 3.507 3.280 3.280 11,356 -0.04(-1.20%)
Mar 20, 2023 3.457 3.832 3.284 3.320 64,839 -0.28(-7.78%)
Mar 17, 2023 3.080 3.600 3.012 3.600 37,918 +0.44(+13.92%)
Mar 16, 2023 3.000 3.399 3.000 3.160 11,725 +0.08(+2.58%)
Mar 15, 2023 3.120 3.210 3.040 3.080 10,233 -0.13(-4.04%)
Mar 14, 2023 3.098 3.394 3.098 3.210 30,572 +0.09(+2.88%)
Mar 13, 2023 3.520 3.538 2.646 3.120 20,181 -0.33(-9.64%)
Mar 10, 2023 3.802 3.940 3.332 3.453 58,776 -0.35(-9.18%)
Mar 09, 2023 3.836 4.000 3.726 3.802 38,092 -0.01(-0.19%)
Mar 08, 2023 4.160 4.160 3.640 3.809 62,755 -0.35(-8.43%)
Mar 07, 2023 4.400 4.400 4.000 4.160 64,579 -0.12(-2.80%)
Mar 06, 2023 4.600 4.600 3.981 4.280 149,641 -0.44(-9.32%)
Mar 03, 2023 5.080 5.400 4.520 4.720 879,152 +0.24(+5.36%)
Mar 02, 2023 5.320 5.320 4.280 4.480 263,935 -0.68(-13.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.