Skip to main content

Blackboxstocks Inc (NQ: BLBX )

0.8799 +0.0649 (+7.96%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2023 0.7539 0.8500 0.7400 0.8150 60,960 +0.06(+7.89%)
Mar 29, 2023 0.7300 0.7701 0.7300 0.7554 29,227 +0.01(+0.72%)
Mar 28, 2023 0.7700 0.7700 0.7162 0.7500 74,489 +0.00(+0.00%)
Mar 27, 2023 0.7880 0.7900 0.7200 0.7500 27,711 -0.00(-0.42%)
Mar 24, 2023 0.7160 0.8100 0.7000 0.7532 36,366 +0.01(+1.15%)
Mar 23, 2023 0.7500 0.8100 0.7200 0.7446 53,693 -0.03(-3.92%)
Mar 22, 2023 0.8100 0.8656 0.7628 0.7750 32,927 -0.04(-5.49%)
Mar 21, 2023 0.8715 0.8768 0.8200 0.8200 45,427 -0.01(-1.20%)
Mar 20, 2023 0.8642 0.9581 0.8210 0.8300 259,358 -0.07(-7.78%)
Mar 17, 2023 0.7700 0.9000 0.7530 0.9000 151,675 +0.11(+13.92%)
Mar 16, 2023 0.7500 0.8498 0.7500 0.7900 46,900 +0.02(+2.58%)
Mar 15, 2023 0.7800 0.8025 0.7600 0.7701 40,934 -0.03(-4.04%)
Mar 14, 2023 0.7745 0.8484 0.7745 0.8025 122,289 +0.02(+2.88%)
Mar 13, 2023 0.8800 0.8845 0.6615 0.7800 80,727 -0.08(-9.64%)
Mar 10, 2023 0.9506 0.9850 0.8331 0.8632 235,106 -0.09(-9.18%)
Mar 09, 2023 0.9589 1.000 0.9314 0.9505 152,369 -0.00(-0.19%)
Mar 08, 2023 1.040 1.040 0.9100 0.9523 251,022 -0.09(-8.43%)
Mar 07, 2023 1.100 1.100 1.000 1.040 258,316 -0.03(-2.80%)
Mar 06, 2023 1.150 1.150 0.9953 1.070 598,565 -0.11(-9.32%)
Mar 03, 2023 1.270 1.350 1.130 1.180 3,516,611 +0.06(+5.36%)
Mar 02, 2023 1.330 1.330 1.070 1.120 1,055,740 -0.17(-13.18%)
Mar 01, 2023 1.170 1.400 1.050 1.290 7,042,346 +0.27(+26.47%)
Feb 28, 2023 0.8100 1.190 0.7629 1.020 4,126,343 +0.21(+25.93%)
Feb 27, 2023 0.5500 1.140 0.5500 0.8100 16,705,690 +0.26(+47.27%)
Feb 24, 2023 0.5501 0.5641 0.5120 0.5500 39,976 -0.03(-5.17%)
Feb 23, 2023 0.5732 0.6000 0.5314 0.5800 47,208 -0.00(-0.84%)
Feb 22, 2023 0.6200 0.6306 0.5849 0.5849 73,272 -0.04(-5.68%)
Feb 21, 2023 0.6000 0.6489 0.6000 0.6201 65,743 +0.01(+1.41%)
Feb 17, 2023 0.6178 0.6389 0.6012 0.6115 18,753 -0.03(-4.48%)
Feb 16, 2023 0.6100 0.6600 0.6100 0.6402 9,149 +0.00(+0.03%)
Feb 15, 2023 0.6475 0.6600 0.6090 0.6400 28,385 +0.02(+3.21%)
Feb 14, 2023 0.6247 0.6400 0.6200 0.6201 91,114 -0.00(-0.74%)
Feb 13, 2023 0.6000 0.6247 0.6000 0.6247 22,421 -0.00(-0.24%)
Feb 10, 2023 0.6700 0.6700 0.6010 0.6262 45,380 -0.02(-3.66%)
Feb 09, 2023 0.6950 0.7000 0.6226 0.6500 46,467 -0.02(-2.99%)
Feb 08, 2023 0.6600 0.6799 0.6389 0.6700 48,575 +0.04(+6.35%)
Feb 07, 2023 0.6500 0.6836 0.6225 0.6300 91,853 -0.02(-3.24%)
Feb 06, 2023 0.7132 0.7132 0.6204 0.6511 114,059 -0.07(-10.19%)
Feb 03, 2023 0.8400 0.8400 0.7000 0.7250 241,198 -0.15(-17.50%)
Feb 02, 2023 0.7900 1.067 0.7300 0.8788 789,602 +0.09(+10.89%)
Feb 01, 2023 0.6400 0.8200 0.6010 0.7925 804,578 +0.07(+10.28%)
Jan 31, 2023 0.5900 0.7800 0.5800 0.7186 2,135,000 -0.00(-0.19%)
Jan 30, 2023 0.4700 0.9800 0.4455 0.7200 10,617,607 +0.29(+67.44%)
Jan 27, 2023 0.4800 0.4800 0.4206 0.4300 55,210 -0.01(-2.27%)
Jan 26, 2023 0.4500 0.4700 0.4200 0.4400 10,043 -0.01(-2.20%)
Jan 25, 2023 0.4256 0.4500 0.4100 0.4499 17,810 +0.00(+0.45%)
Jan 24, 2023 0.4634 0.4634 0.4172 0.4479 7,759 -0.00(-0.47%)
Jan 23, 2023 0.4700 0.4727 0.4146 0.4500 30,996 -0.02(-3.50%)
Jan 20, 2023 0.4000 0.4698 0.4000 0.4663 13,224 +0.02(+3.65%)
Jan 19, 2023 0.4200 0.4510 0.4027 0.4499 7,406 +0.00(+0.22%)
Jan 18, 2023 0.4600 0.4800 0.3901 0.4489 21,451 -0.03(-5.49%)
Jan 17, 2023 0.4800 0.4800 0.3702 0.4750 13,854 +0.02(+4.40%)
Jan 13, 2023 0.4799 0.4800 0.4500 0.4550 19,729 -0.03(-6.88%)
Jan 12, 2023 0.5000 0.5000 0.4500 0.4886 27,782 +0.04(+8.58%)
Jan 11, 2023 0.4700 0.4999 0.4107 0.4500 63,366 -0.01(-2.24%)
Jan 10, 2023 0.4886 0.4886 0.3700 0.4603 42,064 -0.03(-6.04%)
Jan 09, 2023 0.4728 0.5000 0.4478 0.4899 59,558 -0.01(-2.02%)
Jan 06, 2023 0.4800 0.5470 0.3610 0.5000 152,442 +0.05(+11.11%)
Jan 05, 2023 0.3257 0.5000 0.2704 0.4500 360,878 +0.10(+29.50%)
Jan 04, 2023 0.3622 0.3622 0.3283 0.3475 39,833 +0.02(+6.14%)
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.