Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackboxstocks Inc. - Common Stock (NQ:BLBX)

3.760 -0.230 (-5.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 4.060 4.060 3.732 3.760 32,776 -0.23(-5.76%)
May 29, 2025 4.050 4.070 3.950 3.990 84,455 -0.01(-0.25%)
May 28, 2025 4.040 4.050 3.970 4.000 17,334 -0.03(-0.74%)
May 27, 2025 3.950 4.070 3.810 4.030 74,070 +0.22(+5.77%)
May 23, 2025 3.560 4.000 3.451 3.810 67,045 +0.22(+6.13%)
May 22, 2025 3.431 3.700 3.431 3.590 59,336 +0.16(+4.66%)
May 21, 2025 3.580 3.595 3.430 3.430 9,411 -0.13(-3.65%)
May 20, 2025 3.420 3.600 3.420 3.560 7,591 +0.10(+2.89%)
May 19, 2025 3.450 3.515 3.400 3.460 7,148 +0.00(+0.00%)
May 16, 2025 3.560 3.600 3.460 3.460 21,745 -0.09(-2.54%)
May 15, 2025 3.470 3.555 3.352 3.550 47,836 +0.07(+2.01%)
May 14, 2025 3.440 3.500 3.330 3.480 12,926 +0.08(+2.35%)
May 13, 2025 3.220 3.500 3.060 3.400 109,787 +0.11(+3.34%)
May 12, 2025 3.160 3.455 3.110 3.290 39,174 +0.04(+1.23%)
May 09, 2025 3.100 3.490 3.005 3.250 21,794 +0.14(+4.50%)
May 08, 2025 3.130 3.250 2.820 3.110 44,639 -0.01(-0.32%)
May 07, 2025 3.080 3.180 3.000 3.120 23,351 -0.04(-1.27%)
May 06, 2025 3.200 3.290 3.140 3.160 13,676 -0.08(-2.47%)
May 05, 2025 3.410 3.410 3.230 3.240 5,245 -0.12(-3.57%)
May 02, 2025 3.300 3.460 3.160 3.360 33,858 +0.09(+2.75%)
May 01, 2025 3.310 3.370 3.169 3.270 14,729 +0.02(+0.62%)
Apr 30, 2025 3.200 3.306 3.151 3.250 6,389 +0.03(+0.93%)
Apr 29, 2025 3.150 3.420 3.000 3.220 21,497 +0.00(+0.00%)
Apr 28, 2025 3.140 3.500 3.140 3.220 71,260 -0.03(-0.92%)
Apr 25, 2025 3.283 3.284 3.110 3.250 9,856 -0.04(-1.22%)
Apr 24, 2025 3.170 3.300 3.110 3.290 11,723 +0.11(+3.46%)
Apr 23, 2025 3.110 3.290 3.100 3.180 12,553 -0.05(-1.55%)
Apr 22, 2025 3.140 3.290 3.050 3.230 101,128 -0.01(-0.25%)
Apr 21, 2025 3.300 3.304 3.050 3.238 14,243 -0.15(-4.48%)
Apr 17, 2025 3.370 3.400 3.270 3.390 9,574 +0.07(+2.11%)
Apr 16, 2025 3.360 3.400 3.298 3.320 7,890 +0.06(+1.84%)
Apr 15, 2025 3.100 3.440 3.050 3.260 94,942 +0.16(+5.16%)
Apr 14, 2025 2.820 3.290 2.820 3.100 28,173 +0.22(+7.64%)
Apr 11, 2025 2.830 3.000 2.830 2.880 6,889 -0.01(-0.35%)
Apr 10, 2025 3.026 3.026 2.730 2.890 58,660 +0.05(+1.76%)
Apr 09, 2025 2.610 3.000 2.610 2.840 96,953 +0.23(+8.81%)
Apr 08, 2025 2.850 2.850 2.600 2.610 73,623 -0.19(-6.79%)
Apr 07, 2025 2.800 3.090 2.730 2.800 101,007 -0.10(-3.45%)
Apr 04, 2025 3.080 3.194 2.900 2.900 29,444 -0.25(-7.94%)
Apr 03, 2025 3.320 3.484 3.080 3.150 24,653 -0.34(-9.74%)
Apr 02, 2025 3.570 3.790 3.304 3.490 126,935 -0.24(-6.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.