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 (%)
Feb 28, 2023 3.240 4.760 3.052 4.080 1,031,585 +0.84(+25.93%)
Feb 27, 2023 2.200 4.560 2.200 3.240 4,176,426 +1.04(+47.27%)
Feb 24, 2023 2.200 2.256 2.048 2.200 9,994 -0.12(-5.17%)
Feb 23, 2023 2.293 2.400 2.126 2.320 11,802 -0.02(-0.84%)
Feb 22, 2023 2.480 2.522 2.340 2.340 18,318 -0.14(-5.68%)
Feb 21, 2023 2.400 2.596 2.400 2.480 16,435 +0.03(+1.41%)
Feb 17, 2023 2.471 2.556 2.405 2.446 4,688 -0.11(-4.48%)
Feb 16, 2023 2.440 2.640 2.440 2.561 2,287 +0.00(+0.03%)
Feb 15, 2023 2.590 2.640 2.436 2.560 7,096 +0.08(+3.21%)
Feb 14, 2023 2.499 2.560 2.480 2.480 22,778 -0.02(-0.74%)
Feb 13, 2023 2.400 2.499 2.400 2.499 5,605 -0.01(-0.24%)
Feb 10, 2023 2.680 2.680 2.404 2.505 11,345 -0.10(-3.66%)
Feb 09, 2023 2.780 2.800 2.490 2.600 11,616 -0.08(-2.99%)
Feb 08, 2023 2.640 2.720 2.556 2.680 12,143 +0.16(+6.35%)
Feb 07, 2023 2.600 2.734 2.490 2.520 22,963 -0.08(-3.24%)
Feb 06, 2023 2.853 2.853 2.482 2.604 28,514 -0.30(-10.19%)
Feb 03, 2023 3.360 3.360 2.800 2.900 60,299 -0.62(-17.50%)
Feb 02, 2023 3.160 4.270 2.920 3.515 197,400 +0.35(+10.89%)
Feb 01, 2023 2.560 3.280 2.404 3.170 201,144 +0.30(+10.28%)
Jan 31, 2023 2.360 3.120 2.320 2.874 533,750 -0.01(-0.19%)
Jan 30, 2023 1.880 3.920 1.782 2.880 2,654,401 +1.16(+67.44%)
Jan 27, 2023 1.920 1.920 1.682 1.720 13,802 -0.04(-2.27%)
Jan 26, 2023 1.800 1.880 1.680 1.760 2,510 -0.04(-2.20%)
Jan 25, 2023 1.702 1.800 1.640 1.800 4,452 +0.01(+0.45%)
Jan 24, 2023 1.854 1.854 1.669 1.792 1,939 -0.01(-0.47%)
Jan 23, 2023 1.880 1.891 1.658 1.800 7,749 -0.07(-3.50%)
Jan 20, 2023 1.600 1.879 1.600 1.865 3,306 +0.07(+3.65%)
Jan 19, 2023 1.680 1.804 1.611 1.800 1,851 +0.00(+0.22%)
Jan 18, 2023 1.840 1.920 1.560 1.796 5,362 -0.10(-5.49%)
Jan 17, 2023 1.920 1.920 1.481 1.900 3,463 +0.08(+4.40%)
Jan 13, 2023 1.920 1.920 1.800 1.820 4,932 -0.13(-6.88%)
Jan 12, 2023 2.000 2.000 1.800 1.954 6,945 +0.15(+8.58%)
Jan 11, 2023 1.880 2.000 1.643 1.800 15,841 -0.04(-2.24%)
Jan 10, 2023 1.954 1.954 1.480 1.841 10,515 -0.12(-6.04%)
Jan 09, 2023 1.891 2.000 1.791 1.960 14,889 -0.04(-2.02%)
Jan 06, 2023 1.920 2.188 1.444 2.000 38,110 +0.20(+11.11%)
Jan 05, 2023 1.303 2.000 1.082 1.800 90,219 +0.41(+29.50%)
Jan 04, 2023 1.449 1.449 1.313 1.390 9,958 +0.08(+6.14%)
Jan 03, 2023 1.260 1.400 1.260 1.310 15,716 +0.11(+9.13%)
Dec 30, 2022 1.384 1.384 1.042 1.200 69,107 -0.04(-3.23%)
Dec 29, 2022 1.400 1.400 1.160 1.240 24,273 -0.07(-5.29%)
Dec 28, 2022 1.420 1.540 1.309 1.309 16,966 -0.16(-10.77%)
Dec 27, 2022 1.517 1.582 1.466 1.467 2,730 -0.13(-8.30%)
Dec 23, 2022 1.680 1.756 1.422 1.600 3,828 +0.00(+0.00%)
Dec 22, 2022 1.680 1.762 1.560 1.600 5,934 +0.00(+0.00%)
Dec 21, 2022 1.520 1.680 1.520 1.600 7,034 +0.02(+1.24%)
Dec 20, 2022 1.520 1.760 1.520 1.580 1,077 -0.03(-2.15%)
Dec 19, 2022 1.560 1.615 1.520 1.615 3,539 -0.06(-3.86%)
Dec 16, 2022 1.576 1.720 1.481 1.680 3,782 +0.00(+0.26%)
Dec 15, 2022 1.766 1.766 1.444 1.676 5,480 +0.13(+8.66%)
Dec 14, 2022 1.440 1.600 1.440 1.542 11,582 -0.01(-0.85%)
Dec 13, 2022 1.700 1.700 1.401 1.555 5,310 -0.04(-2.51%)
Dec 12, 2022 1.637 1.637 1.520 1.595 5,219 +0.04(+2.28%)
Dec 09, 2022 1.400 1.622 1.400 1.560 4,132 +0.07(+4.81%)
Dec 08, 2022 1.700 1.774 1.484 1.488 3,780 -0.11(-7.00%)
Dec 07, 2022 1.640 1.640 1.600 1.600 731 -0.08(-4.53%)
Dec 06, 2022 1.546 1.706 1.546 1.676 1,957 +0.08(+5.17%)
Dec 05, 2022 1.744 1.839 1.580 1.594 1,262 -0.09(-5.17%)
Dec 02, 2022 1.740 1.839 1.640 1.680 2,885 -0.02(-1.15%)
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.