Skip to main content

Blackboxstocks Inc (NQ: BLBX )

2.550 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 3.050 3.100 3.000 3.000 5,026 -0.02(-0.66%)
Jun 29, 2023 3.038 3.081 2.991 3.020 5,676 -0.05(-1.63%)
Jun 28, 2023 2.980 3.070 2.971 3.070 7,800 -0.03(-0.97%)
Jun 27, 2023 3.150 3.150 3.006 3.100 6,165 +0.09(+2.99%)
Jun 26, 2023 2.850 3.040 2.850 3.010 7,348 +0.11(+3.79%)
Jun 23, 2023 3.110 3.111 2.900 2.900 13,348 -0.19(-6.15%)
Jun 22, 2023 3.030 3.110 3.000 3.090 15,036 -0.02(-0.64%)
Jun 21, 2023 3.400 3.400 3.110 3.110 20,911 -0.26(-7.72%)
Jun 20, 2023 3.560 3.688 3.310 3.370 29,436 -0.22(-6.13%)
Jun 16, 2023 3.750 3.750 3.580 3.590 18,294 -0.16(-4.27%)
Jun 15, 2023 4.060 3.750 280,444 +0.76(+25.42%)
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%)
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.