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 (%)
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%)
Apr 03, 2023 3.040 3.192 3.040 3.086 7,729 +0.01(+0.19%)
Mar 31, 2023 3.240 3.520 3.040 3.080 64,044 -0.18(-5.52%)
Mar 30, 2023 3.016 3.400 2.960 3.260 15,240 +0.24(+7.89%)
Mar 29, 2023 2.920 3.080 2.920 3.022 7,306 +0.02(+0.72%)
Mar 28, 2023 3.080 3.080 2.865 3.000 18,622 +0.00(+0.00%)
Mar 27, 2023 3.152 3.160 2.880 3.000 6,927 -0.01(-0.42%)
Mar 24, 2023 2.864 3.240 2.800 3.013 9,091 +0.03(+1.15%)
Mar 23, 2023 3.000 3.240 2.880 2.978 13,423 -0.12(-3.92%)
Mar 22, 2023 3.240 3.462 3.051 3.100 8,231 -0.18(-5.49%)
Mar 21, 2023 3.486 3.507 3.280 3.280 11,356 -0.04(-1.20%)
Mar 20, 2023 3.457 3.832 3.284 3.320 64,839 -0.28(-7.78%)
Mar 17, 2023 3.080 3.600 3.012 3.600 37,918 +0.44(+13.92%)
Mar 16, 2023 3.000 3.399 3.000 3.160 11,725 +0.08(+2.58%)
Mar 15, 2023 3.120 3.210 3.040 3.080 10,233 -0.13(-4.04%)
Mar 14, 2023 3.098 3.394 3.098 3.210 30,572 +0.09(+2.88%)
Mar 13, 2023 3.520 3.538 2.646 3.120 20,181 -0.33(-9.64%)
Mar 10, 2023 3.802 3.940 3.332 3.453 58,776 -0.35(-9.18%)
Mar 09, 2023 3.836 4.000 3.726 3.802 38,092 -0.01(-0.19%)
Mar 08, 2023 4.160 4.160 3.640 3.809 62,755 -0.35(-8.43%)
Mar 07, 2023 4.400 4.400 4.000 4.160 64,579 -0.12(-2.80%)
Mar 06, 2023 4.600 4.600 3.981 4.280 149,641 -0.44(-9.32%)
Mar 03, 2023 5.080 5.400 4.520 4.720 879,152 +0.24(+5.36%)
Mar 02, 2023 5.320 5.320 4.280 4.480 263,935 -0.68(-13.18%)
Mar 01, 2023 4.680 5.600 4.200 5.160 1,760,586 +1.08(+26.47%)
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%)
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.