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

Blackboxstocks Inc (NQ: BLBX )

2.650 -0.213 (-7.44%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 10, 2024 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 (%)
Sep 30, 2022 3.000 3.200 2.960 2.960 2,693 -0.08(-2.55%)
Sep 29, 2022 2.782 3.200 2.782 3.038 1,747 +0.11(+3.71%)
Sep 28, 2022 3.200 3.200 2.556 2.929 5,928 -0.15(-5.02%)
Sep 27, 2022 3.331 3.560 3.008 3.084 7,042 -0.10(-3.08%)
Sep 26, 2022 2.960 3.560 2.960 3.182 516 +0.08(+2.71%)
Sep 23, 2022 3.200 3.200 2.920 3.098 8,371 +0.17(+5.73%)
Sep 22, 2022 3.320 3.360 2.874 2.930 23,185 -0.42(-12.47%)
Sep 21, 2022 3.400 3.400 3.320 3.348 1,054 -0.02(-0.46%)
Sep 20, 2022 3.560 3.544 3.281 3.363 6,834 -0.13(-3.81%)
Sep 19, 2022 3.840 3.823 3.415 3.496 6,567 -0.22(-6.03%)
Sep 16, 2022 3.760 3.760 3.480 3.721 5,592 +0.12(+3.36%)
Sep 15, 2022 3.600 3.738 3.400 3.600 11,285 -0.08(-2.17%)
Sep 14, 2022 3.969 4.076 3.642 3.680 2,878 -0.14(-3.71%)
Sep 13, 2022 4.200 4.200 3.764 3.822 10,507 -0.38(-9.01%)
Sep 12, 2022 3.920 4.260 3.760 4.200 9,061 +0.12(+2.94%)
Sep 09, 2022 3.760 4.080 3.760 4.080 11,937 +0.22(+5.72%)
Sep 08, 2022 3.765 4.020 3.760 3.859 3,010 -0.02(-0.52%)
Sep 07, 2022 3.440 4.040 3.452 3.879 5,974 +0.23(+6.36%)
Sep 06, 2022 4.080 4.080 3.560 3.647 32,436 +0.11(+3.11%)
Sep 02, 2022 4.080 4.080 3.406 3.537 30,379 -0.30(-7.89%)
Sep 01, 2022 5.320 5.320 3.600 3.840 75,083 -0.92(-19.33%)
Aug 31, 2022 4.720 4.880 4.680 4.760 2,413 +0.04(+0.85%)
Aug 30, 2022 4.720 5.040 4.720 4.720 4,641 -0.12(-2.48%)
Aug 29, 2022 4.720 5.200 4.640 4.840 15,145 -0.36(-6.92%)
Aug 26, 2022 5.320 5.469 4.980 5.200 12,022 -0.28(-5.11%)
Aug 25, 2022 5.560 5.600 5.371 5.480 3,388 +0.12(+2.24%)
Aug 24, 2022 5.300 5.542 5.300 5.360 979 -0.12(-2.19%)
Aug 23, 2022 5.280 5.520 4.920 5.480 35,431 +0.32(+6.20%)
Aug 22, 2022 5.160 5.380 4.920 5.160 6,788 +0.04(+0.78%)
Aug 19, 2022 5.678 5.678 5.120 5.120 3,868 -0.20(-3.76%)
Aug 18, 2022 5.400 5.880 4.880 5.320 14,123 +0.16(+3.10%)
Aug 17, 2022 5.440 5.779 5.160 5.160 8,006 +0.12(+2.38%)
Aug 16, 2022 4.640 5.179 4.640 5.040 11,117 -0.16(-3.08%)
Aug 15, 2022 5.520 5.661 5.160 5.200 15,538 -0.48(-8.45%)
Aug 12, 2022 5.320 5.680 5.240 5.680 9,812 +0.40(+7.58%)
Aug 11, 2022 5.920 5.920 5.213 5.280 7,828 -0.18(-3.30%)
Aug 10, 2022 5.440 5.586 5.160 5.460 8,790 +0.30(+5.81%)
Aug 09, 2022 5.440 5.460 5.080 5.160 6,379 -0.04(-0.77%)
Aug 08, 2022 5.080 5.484 5.080 5.200 8,195 +0.12(+2.36%)
Aug 05, 2022 5.520 5.800 5.000 5.080 19,281 -0.44(-7.97%)
Aug 04, 2022 5.680 5.880 5.480 5.520 15,968 -0.32(-5.48%)
Aug 03, 2022 5.520 6.360 5.520 5.840 75,746 +0.32(+5.80%)
Aug 02, 2022 5.005 5.800 5.000 5.520 4,750 +0.48(+9.52%)
Aug 01, 2022 4.840 5.200 4.840 5.040 5,850 -0.20(-3.82%)
Jul 29, 2022 5.137 5.360 5.004 5.240 5,426 +0.04(+0.77%)
Jul 28, 2022 4.960 5.360 4.960 5.200 6,523 +0.20(+4.00%)
Jul 27, 2022 5.320 5.320 4.960 5.000 6,722 +0.04(+0.81%)
Jul 26, 2022 5.200 5.200 4.720 4.960 14,693 -0.04(-0.80%)
Jul 25, 2022 5.240 5.240 5.000 5.000 8,231 -0.40(-7.41%)
Jul 22, 2022 5.640 5.640 5.120 5.400 11,550 -0.08(-1.46%)
Jul 21, 2022 5.320 5.680 5.320 5.480 15,569 +0.16(+3.01%)
Jul 20, 2022 5.234 5.506 5.234 5.320 4,510 +0.00(+0.00%)
Jul 19, 2022 5.160 5.480 5.160 5.320 2,635 +0.08(+1.53%)
Jul 18, 2022 5.760 5.880 4.800 5.240 16,138 -0.32(-5.76%)
Jul 15, 2022 5.600 5.780 5.400 5.560 4,278 -0.04(-0.71%)
Jul 14, 2022 5.560 5.600 5.400 5.600 5,340 -0.16(-2.78%)
Jul 13, 2022 6.080 6.080 5.160 5.760 5,733 +0.24(+4.35%)
Jul 12, 2022 5.760 5.752 5.280 5.520 4,109 -0.08(-1.43%)
Jul 11, 2022 5.720 5.760 5.360 5.600 3,406 +0.16(+2.94%)
Jul 08, 2022 5.480 5.600 5.240 5.440 6,040 +0.08(+1.49%)
Jul 07, 2022 5.200 5.434 5.160 5.360 7,237 +0.00(+0.00%)
Jul 06, 2022 5.480 5.600 5.080 5.360 14,316 -0.24(-4.29%)
Jul 05, 2022 5.800 5.800 5.400 5.600 8,392 -0.20(-3.45%)
Jul 01, 2022 5.840 6.076 5.360 5.800 10,799 -0.12(-2.03%)
Jun 30, 2022 5.840 6.000 5.360 5.920 13,256 -0.08(-1.33%)
Jun 29, 2022 6.040 6.040 5.600 6.000 8,646 +0.08(+1.35%)
Jun 28, 2022 6.200 6.400 5.680 5.920 47,315 -0.52(-8.07%)
Jun 27, 2022 6.880 6.880 5.960 6.440 113,040 +0.28(+4.55%)
Jun 24, 2022 5.520 6.400 5.400 6.160 93,371 +0.64(+11.59%)
Jun 23, 2022 5.000 5.880 5.000 5.520 75,023 +0.40(+7.81%)
Jun 22, 2022 4.880 5.280 4.600 5.120 75,266 -0.08(-1.54%)
Jun 21, 2022 5.440 5.600 5.120 5.200 78,204 -0.64(-10.96%)
Jun 17, 2022 5.880 6.080 4.960 5.840 943,733 +0.64(+12.31%)
Jun 16, 2022 5.000 5.320 4.800 5.200 496,816 +0.20(+4.00%)
Jun 15, 2022 4.400 5.400 4.208 5.000 49,135 +0.56(+12.61%)
Jun 14, 2022 4.560 4.560 4.349 4.440 15,959 -0.08(-1.77%)
Jun 13, 2022 5.200 5.240 4.303 4.520 77,630 -0.72(-13.74%)
Jun 10, 2022 5.840 5.920 5.200 5.240 57,462 -0.60(-10.27%)
Jun 09, 2022 6.000 6.400 5.712 5.840 49,339 +0.08(+1.39%)
Jun 08, 2022 5.760 6.200 5.600 5.760 53,562 +0.08(+1.41%)
Jun 07, 2022 5.720 5.840 5.360 5.680 25,085 +0.12(+2.16%)
Jun 06, 2022 5.720 5.880 5.520 5.560 60,715 -0.12(-2.11%)
Jun 03, 2022 5.960 6.200 5.640 5.680 28,217 -0.40(-6.58%)
Jun 02, 2022 5.960 6.140 5.760 6.080 26,913 +0.28(+4.83%)
Jun 01, 2022 6.560 6.560 5.720 5.800 61,187 -0.44(-7.05%)
May 31, 2022 6.200 6.480 6.120 6.240 17,417 -0.08(-1.27%)
May 27, 2022 6.160 6.560 5.960 6.320 58,391 +0.32(+5.33%)
May 26, 2022 6.080 6.480 5.880 6.000 58,910 +0.00(+0.00%)
May 25, 2022 6.240 6.300 5.840 6.000 27,171 -0.20(-3.23%)
May 24, 2022 6.960 6.960 6.080 6.200 36,237 -0.36(-5.49%)
May 23, 2022 6.080 6.800 5.920 6.560 59,850 +0.40(+6.49%)
May 20, 2022 6.680 6.680 6.040 6.160 26,235 -0.16(-2.53%)
May 19, 2022 6.120 6.560 5.920 6.320 23,016 +0.32(+5.33%)
May 18, 2022 6.080 6.640 5.760 6.000 85,911 -0.36(-5.66%)
May 17, 2022 6.200 6.578 5.920 6.360 99,139 -0.32(-4.79%)
May 16, 2022 7.200 7.480 6.640 6.680 64,664 -0.20(-2.91%)
May 13, 2022 6.760 7.280 6.720 6.880 35,774 -0.08(-1.15%)
May 12, 2022 6.600 7.240 6.600 6.960 58,473 +0.12(+1.75%)
May 11, 2022 8.000 8.040 6.800 6.840 35,779 -0.80(-10.47%)
May 10, 2022 8.360 8.974 7.080 7.640 92,224 -0.60(-7.28%)
May 09, 2022 9.160 9.160 8.080 8.240 106,989 -0.92(-10.04%)
May 06, 2022 8.600 9.760 8.200 9.160 142,265 +0.32(+3.62%)
May 05, 2022 9.880 10.36 8.653 8.840 139,885 -1.44(-14.01%)
May 04, 2022 11.80 11.80 9.800 10.28 409,655 -1.92(-15.74%)
May 03, 2022 19.48 19.48 12.04 12.20 1,561,354 -6.40(-34.41%)
May 02, 2022 20.72 22.00 13.84 18.60 1,335,704 -2.04(-9.88%)
Apr 29, 2022 19.88 20.68 18.84 20.64 121,260 +0.28(+1.38%)
Apr 28, 2022 19.72 21.12 19.20 20.36 255,516 +1.68(+8.99%)
Apr 27, 2022 18.96 20.80 14.48 18.68 720,095 -0.56(-2.91%)
Apr 26, 2022 18.00 19.32 16.80 19.24 423,154 +1.04(+5.71%)
Apr 25, 2022 18.20 18.76 16.20 18.20 430,124 +0.68(+3.88%)
Apr 22, 2022 16.20 17.56 15.94 17.52 191,419 +1.00(+6.05%)
Apr 21, 2022 15.24 16.76 13.60 16.52 390,516 +1.68(+11.32%)
Apr 20, 2022 14.44 15.88 14.28 14.84 336,179 +0.16(+1.09%)
Apr 19, 2022 14.24 15.36 14.04 14.68 147,325 +0.12(+0.82%)
Apr 18, 2022 14.48 15.36 13.52 14.56 119,395 +0.32(+2.25%)
Apr 14, 2022 13.16 14.48 13.14 14.24 119,478 +0.84(+6.27%)
Apr 13, 2022 11.92 13.92 11.84 13.40 239,415 +1.12(+9.12%)
Apr 12, 2022 12.20 13.76 11.12 12.28 331,221 -0.24(-1.92%)
Apr 11, 2022 12.52 13.16 12.19 12.52 107,464 -0.24(-1.88%)
Apr 08, 2022 12.16 12.88 11.85 12.76 129,265 -0.04(-0.31%)
Apr 07, 2022 12.16 13.04 11.28 12.80 102,817 +0.08(+0.63%)
Apr 06, 2022 12.08 13.16 11.61 12.72 128,917 +0.40(+3.25%)
Apr 05, 2022 12.08 13.16 11.56 12.32 154,804 +0.00(+0.00%)
Apr 04, 2022 11.08 12.72 10.83 12.32 354,345 -0.48(-3.75%)
Apr 01, 2022 13.64 15.40 12.04 12.80 4,838,091 +2.08(+19.40%)
Mar 31, 2022 9.800 11.48 9.400 10.72 340,100 +1.16(+12.13%)
Mar 30, 2022 9.880 10.16 8.840 9.560 54,729 -0.24(-2.45%)
Mar 29, 2022 8.240 10.60 7.680 9.800 174,261 +1.84(+23.12%)
Mar 28, 2022 6.720 8.000 6.720 7.960 21,105 +1.08(+15.70%)
Mar 25, 2022 7.200 7.200 6.880 6.880 7,485 -0.32(-4.44%)
Mar 24, 2022 7.120 7.400 7.120 7.200 3,260 -0.16(-2.17%)
Mar 23, 2022 7.320 7.480 6.815 7.360 10,060 +0.08(+1.10%)
Mar 22, 2022 7.120 7.785 7.120 7.280 7,324 +0.04(+0.55%)
Mar 21, 2022 7.440 7.739 7.240 7.240 7,496 -0.16(-2.16%)
Mar 18, 2022 7.240 7.840 7.120 7.400 9,087 +0.08(+1.09%)
Mar 17, 2022 7.400 7.840 7.320 7.320 9,592 -0.12(-1.61%)
Mar 16, 2022 8.000 8.000 7.440 7.440 11,391 -0.36(-4.62%)
Mar 15, 2022 7.120 8.440 7.000 7.800 45,903 +0.44(+5.98%)
Mar 14, 2022 7.480 7.520 7.000 7.360 9,969 -0.12(-1.60%)
Mar 11, 2022 7.280 7.920 7.200 7.480 17,126 +0.20(+2.75%)
Mar 10, 2022 7.320 7.720 6.880 7.280 11,157 -0.20(-2.67%)
Mar 09, 2022 6.880 7.680 6.560 7.480 44,948 +1.08(+16.88%)
Mar 08, 2022 6.200 7.160 6.200 6.400 24,125 +0.28(+4.58%)
Mar 07, 2022 6.440 6.800 6.080 6.120 15,997 -0.32(-4.97%)
Mar 04, 2022 7.240 7.360 6.400 6.440 29,963 -1.00(-13.44%)
Mar 03, 2022 6.840 8.680 6.320 7.440 276,103 +0.76(+11.38%)
Mar 02, 2022 6.600 6.920 6.440 6.680 2,162 +0.12(+1.83%)
Mar 01, 2022 6.440 6.800 6.440 6.560 4,358 +0.08(+1.23%)
Feb 28, 2022 6.760 7.160 6.440 6.480 11,714 -0.28(-4.14%)
Feb 25, 2022 6.800 7.040 6.680 6.760 15,173 +0.52(+8.33%)
Feb 24, 2022 6.040 6.520 6.000 6.240 13,826 -0.16(-2.50%)
Feb 23, 2022 6.360 6.560 6.240 6.400 3,684 +0.00(+0.00%)
Feb 22, 2022 6.320 7.020 5.960 6.400 19,604 -0.16(-2.44%)
Feb 18, 2022 6.560 0 -0.56(-7.87%)
Feb 17, 2022 7.280 7.360 6.800 7.120 16,284 -0.16(-2.20%)
Feb 16, 2022 7.240 7.640 7.200 7.280 8,453 +0.00(+0.00%)
Feb 15, 2022 7.680 7.760 7.020 7.280 20,156 -0.20(-2.67%)
Feb 14, 2022 7.920 8.160 7.400 7.480 9,925 -0.48(-6.03%)
Feb 11, 2022 7.760 8.226 7.680 7.960 14,723 +0.28(+3.65%)
Feb 10, 2022 7.680 8.360 7.640 7.680 6,380 -0.28(-3.52%)
Feb 09, 2022 8.120 8.240 7.600 7.960 11,996 -0.28(-3.40%)
Feb 08, 2022 8.000 8.240 7.600 8.240 6,278 +0.20(+2.49%)
Feb 07, 2022 8.440 8.620 7.997 8.040 14,360 -0.44(-5.19%)
Feb 04, 2022 8.640 9.120 8.200 8.480 21,119 -0.16(-1.85%)
Feb 03, 2022 8.600 8.640 8.640 9,964 +0.06(+0.70%)
Feb 02, 2022 9.200 9.200 8.520 8.580 20,763 -0.38(-4.24%)
Feb 01, 2022 8.400 9.315 8.320 8.960 35,877 +0.64(+7.69%)
Jan 31, 2022 8.000 8.320 22,313 +0.52(+6.67%)
Jan 28, 2022 8.160 8.600 7.600 7.800 20,361 -0.12(-1.52%)
Jan 27, 2022 8.440 9.596 7.840 7.920 116,604 -0.28(-3.41%)
Jan 26, 2022 9.080 9.080 8.200 8.200 14,631 -0.76(-8.48%)
Jan 25, 2022 9.360 9.360 8.830 8.960 9,456 -0.44(-4.68%)
Jan 24, 2022 8.200 9.520 7.840 9.400 73,311 +0.66(+7.55%)
Jan 21, 2022 9.760 9.864 8.520 8.740 56,654 -1.10(-11.18%)
Jan 20, 2022 9.800 10.60 9.606 9.840 42,011 +0.12(+1.23%)
Jan 19, 2022 10.40 10.65 9.720 9.720 32,721 -0.48(-4.71%)
Jan 18, 2022 10.52 10.56 9.720 10.20 46,552 -0.12(-1.16%)
Jan 14, 2022 10.32 0 -0.68(-6.18%)
Jan 13, 2022 12.44 12.44 10.92 11.00 78,775 -0.96(-8.03%)
Jan 12, 2022 12.52 12.74 11.64 11.96 79,870 -0.48(-3.86%)
Jan 11, 2022 11.56 12.68 10.56 12.44 222,474 +0.92(+7.99%)
Jan 10, 2022 12.40 12.52 11.12 11.52 112,092 -1.20(-9.43%)
Jan 07, 2022 12.24 12.96 11.43 12.72 108,029 +0.60(+4.95%)
Jan 06, 2022 13.08 13.88 11.68 12.12 82,014 -1.24(-9.28%)
Jan 05, 2022 13.60 14.84 12.84 13.36 154,929 -0.28(-2.05%)
Jan 04, 2022 14.12 15.28 13.32 13.64 139,572 -0.68(-4.75%)
Jan 03, 2022 14.20 15.00 12.44 14.32 268,147 +0.04(+0.28%)
Dec 31, 2021 12.68 15.92 12.12 14.28 528,085 +1.48(+11.56%)
Dec 30, 2021 12.28 13.52 12.20 12.80 159,232 +0.68(+5.61%)
Dec 29, 2021 12.44 12.60 11.64 12.12 84,597 -0.16(-1.30%)
Dec 28, 2021 12.60 12.80 11.46 12.28 93,991 +0.04(+0.33%)
Dec 27, 2021 11.32 12.60 10.52 12.24 112,941 +1.16(+10.47%)
Dec 23, 2021 10.40 11.56 10.20 11.08 96,163 +0.92(+9.06%)
Dec 22, 2021 9.360 10.32 8.920 10.16 68,462 +0.76(+8.09%)
Dec 21, 2021 9.760 10.24 9.263 9.400 21,784 -0.28(-2.89%)
Dec 20, 2021 11.56 11.58 9.320 9.680 62,079 -1.28(-11.68%)
Dec 17, 2021 11.56 11.62 10.44 10.96 55,420 -0.80(-6.80%)
Dec 16, 2021 12.04 12.68 11.40 11.76 19,606 -0.16(-1.34%)
Dec 15, 2021 11.56 12.24 11.52 11.92 14,942 +0.16(+1.36%)
Dec 14, 2021 12.72 12.72 11.40 11.76 28,557 +0.00(+0.00%)
Dec 13, 2021 12.24 13.00 11.20 11.76 25,543 -0.52(-4.23%)
Dec 10, 2021 12.36 13.60 11.84 12.28 16,473 -0.12(-0.97%)
Dec 09, 2021 13.00 13.08 12.20 12.40 15,705 -0.84(-6.34%)
Dec 08, 2021 13.76 13.76 12.44 13.24 24,154 -0.32(-2.36%)
Dec 07, 2021 12.80 13.96 12.40 13.56 38,401 +0.36(+2.73%)
Dec 06, 2021 12.00 13.52 11.20 13.20 70,710 +1.00(+8.20%)
Dec 03, 2021 11.96 12.28 11.60 12.20 29,012 +0.44(+3.74%)
Dec 02, 2021 12.60 12.82 11.74 11.76 25,067 -0.84(-6.67%)
Dec 01, 2021 12.80 13.64 12.36 12.60 22,778 +0.36(+2.94%)
Nov 30, 2021 13.68 13.68 12.08 12.24 42,370 -1.44(-10.53%)
Nov 29, 2021 14.00 14.80 13.64 13.68 26,786 -0.36(-2.56%)
Nov 26, 2021 13.28 14.56 13.20 14.04 35,367 -0.32(-2.23%)
Nov 24, 2021 12.28 14.40 12.00 14.36 92,132 +1.76(+13.97%)
Nov 23, 2021 12.36 13.00 11.65 12.60 32,154 +0.08(+0.64%)
Nov 22, 2021 12.36 13.40 11.52 12.52 89,483 -0.64(-4.86%)
Nov 19, 2021 11.52 15.56 11.52 13.16 583,773 +1.64(+14.24%)
Nov 18, 2021 12.00 11.58 11.44 11.52 45,891 -1.12(-8.86%)
Nov 17, 2021 12.40 13.52 11.24 12.64 189,782 -0.28(-2.17%)
Nov 16, 2021 15.60 15.92 12.52 12.92 138,232 -2.44(-15.89%)
Nov 15, 2021 16.72 16.76 14.44 15.36 122,655 -1.20(-7.25%)
Nov 12, 2021 16.04 17.80 15.52 16.56 161,409 +0.10(+0.61%)
Nov 11, 2021 16.92 18.60 14.92 16.46 517,492 -6.10(-27.04%)
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.