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 (%)
Sep 29, 2023 2.720 2.762 2.680 2.750 2,967 -0.12(-4.18%)
Sep 28, 2023 2.860 2.890 2.660 2.870 12,986 +0.12(+4.36%)
Sep 27, 2023 2.720 2.880 2.720 2.750 4,685 -0.09(-3.17%)
Sep 26, 2023 2.800 2.850 2.660 2.840 8,506 +0.03(+1.07%)
Sep 25, 2023 2.800 2.870 2.730 2.810 10,874 -0.05(-1.75%)
Sep 22, 2023 3.000 3.150 2.730 2.860 13,122 +0.01(+0.35%)
Sep 21, 2023 2.700 3.000 2.700 2.850 2,799 +0.06(+2.15%)
Sep 20, 2023 2.790 2.970 2.780 2.790 3,064 -0.11(-3.79%)
Sep 19, 2023 2.880 2.900 2.850 2.900 1,449 -0.05(-1.69%)
Sep 18, 2023 2.800 2.950 2.700 2.950 15,322 +0.10(+3.51%)
Sep 15, 2023 2.840 2.850 2.731 2.850 11,127 -0.11(-3.72%)
Sep 14, 2023 2.780 2.960 2.780 2.960 1,120 -0.01(-0.34%)
Sep 13, 2023 2.720 2.970 2.720 2.970 1,269 +0.08(+2.77%)
Sep 12, 2023 2.850 2.894 2.676 2.890 1,836 +0.14(+5.09%)
Sep 11, 2023 2.920 2.987 2.710 2.750 2,821 -0.23(-7.72%)
Sep 08, 2023 2.970 2.990 2.700 2.980 2,338 +0.04(+1.36%)
Sep 07, 2023 2.750 2.940 2.750 2.940 2,270 +0.06(+2.04%)
Sep 06, 2023 2.980 2.980 2.881 2.881 582 -0.12(-3.96%)
Sep 05, 2023 2.580 3.000 2.580 3.000 11,679 +0.30(+11.11%)
Sep 01, 2023 2.700 2.851 2.700 2.700 2,018 -0.00(-0.18%)
Aug 31, 2023 2.820 2.870 2.705 2.705 1,570 -0.23(-7.99%)
Aug 30, 2023 2.700 3.100 2.700 2.940 11,615 +0.10(+3.52%)
Aug 29, 2023 2.650 2.840 2.514 2.840 765 +0.09(+3.27%)
Aug 28, 2023 2.920 2.920 2.640 2.750 8,665 -0.13(-4.51%)
Aug 25, 2023 3.000 3.090 2.800 2.880 6,585 -0.13(-4.32%)
Aug 24, 2023 3.010 3.240 2.890 3.010 21,904 -0.08(-2.59%)
Aug 23, 2023 3.150 3.200 3.005 3.090 4,298 +0.02(+0.65%)
Aug 22, 2023 3.450 3.450 3.040 3.070 13,377 -0.25(-7.53%)
Aug 21, 2023 3.335 3.520 3.080 3.320 19,475 +0.21(+6.75%)
Aug 18, 2023 3.040 3.320 2.990 3.110 23,338 -0.07(-2.20%)
Aug 17, 2023 2.980 3.220 2.900 3.180 14,237 +0.20(+6.71%)
Aug 16, 2023 3.220 3.220 2.930 2.980 7,650 -0.34(-10.37%)
Aug 15, 2023 3.090 3.500 3.090 3.325 18,765 +0.23(+7.60%)
Aug 14, 2023 3.070 3.396 2.950 3.090 23,010 +0.07(+2.32%)
Aug 11, 2023 3.055 3.055 2.812 3.020 2,970 -0.06(-1.95%)
Aug 10, 2023 2.970 3.190 2.960 3.080 15,564 +0.26(+9.22%)
Aug 09, 2023 2.790 3.040 2.690 2.820 42,571 +0.20(+7.63%)
Aug 08, 2023 2.390 2.800 2.229 2.620 18,877 +0.22(+8.94%)
Aug 07, 2023 2.630 2.634 2.365 2.405 7,277 -0.19(-7.20%)
Aug 04, 2023 2.660 2.695 2.592 2.592 10,214 -0.21(-7.44%)
Aug 03, 2023 2.862 2.862 2.700 2.800 8,414 +0.03(+1.08%)
Aug 02, 2023 2.840 2.850 2.695 2.770 4,972 -0.10(-3.48%)
Aug 01, 2023 2.840 2.900 2.770 2.870 3,945 +0.10(+3.61%)
Jul 31, 2023 2.800 2.920 2.760 2.770 3,821 +0.02(+0.73%)
Jul 28, 2023 2.870 2.970 2.750 2.750 4,686 +0.00(+0.00%)
Jul 27, 2023 2.600 2.970 2.600 2.750 24,656 +0.14(+5.36%)
Jul 26, 2023 2.660 2.740 2.610 2.610 6,613 -0.22(-7.77%)
Jul 25, 2023 2.750 2.887 2.670 2.830 2,537 +0.13(+4.81%)
Jul 24, 2023 2.740 2.738 2.670 2.700 2,266 -0.10(-3.57%)
Jul 21, 2023 2.840 3.000 2.770 2.800 4,941 -0.11(-3.78%)
Jul 20, 2023 2.900 3.000 2.850 2.910 9,097 -0.01(-0.34%)
Jul 19, 2023 3.080 3.080 2.920 2.920 5,587 -0.16(-5.19%)
Jul 18, 2023 2.950 3.090 2.900 3.080 15,540 +0.08(+2.67%)
Jul 17, 2023 2.720 3.270 2.725 3.000 75,323 +0.22(+7.91%)
Jul 14, 2023 2.750 2.927 2.610 2.780 3,555 +0.04(+1.46%)
Jul 13, 2023 2.600 2.750 2.540 2.740 11,221 +0.14(+5.38%)
Jul 12, 2023 2.700 2.703 2.550 2.600 8,282 -0.11(-4.06%)
Jul 11, 2023 2.670 2.770 2.650 2.710 6,668 -0.03(-1.09%)
Jul 10, 2023 2.880 2.880 2.630 2.740 12,108 -0.20(-6.80%)
Jul 07, 2023 2.860 2.970 2.860 2.940 4,008 +0.05(+1.69%)
Jul 06, 2023 2.910 2.986 2.880 2.891 3,645 -0.06(-2.00%)
Jul 05, 2023 2.910 2.970 2.910 2.950 2,337 +0.01(+0.34%)
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.