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 (%)
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%)
Dec 01, 2022 1.672 1.840 1.640 1.700 1,527 +0.04(+2.71%)
Nov 30, 2022 1.520 1.800 1.520 1.655 4,152 +0.06(+3.68%)
Nov 29, 2022 1.740 1.900 1.483 1.596 11,270 -0.06(-3.78%)
Nov 28, 2022 1.800 1.800 1.543 1.659 1,311 -0.20(-10.80%)
Nov 25, 2022 1.860 1.860 1.504 1.860 4,648 +0.06(+3.06%)
Nov 23, 2022 1.900 1.900 1.606 1.805 977 +0.05(+2.57%)
Nov 22, 2022 1.920 1.920 1.644 1.760 1,856 -0.14(-7.33%)
Nov 21, 2022 1.920 1.920 1.720 1.899 1,066 -0.02(-1.08%)
Nov 18, 2022 1.839 1.920 1.720 1.920 2,580 +0.10(+5.29%)
Nov 17, 2022 2.004 2.039 1.784 1.823 5,386 +0.04(+2.20%)
Nov 16, 2022 2.038 2.040 1.720 1.784 8,759 -0.26(-12.55%)
Nov 15, 2022 2.200 2.216 1.940 2.040 9,482 -0.10(-4.48%)
Nov 14, 2022 2.200 2.262 1.880 2.136 6,269 +0.10(+4.69%)
Nov 11, 2022 2.121 2.190 2.040 2.040 5,850 -0.03(-1.47%)
Nov 10, 2022 2.000 2.301 2.000 2.070 7,216 -0.01(-0.50%)
Nov 09, 2022 2.080 2.200 2.008 2.081 1,742 +0.05(+2.52%)
Nov 08, 2022 2.121 2.280 2.020 2.030 6,936 +0.01(+0.48%)
Nov 07, 2022 2.000 2.100 2.000 2.020 1,823 -0.06(-2.87%)
Nov 04, 2022 2.240 2.240 2.000 2.080 3,204 -0.08(-3.72%)
Nov 03, 2022 2.102 2.160 1.982 2.160 2,023 +0.08(+3.87%)
Nov 02, 2022 2.160 2.160 2.040 2.080 446 -0.08(-3.72%)
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.