Skip to main content

Blackboxstocks Inc (NQ: BLBX )

2.520 -0.030 (-1.18%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.