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 (%)
Jul 31, 2023 2.800 2.920 2.760 2.770 3,821 +0.02(+0.73%)
Jul 28, 2023 2.870 2.970 2.750 2.750 4,686 +0.00(+0.00%)
Jul 27, 2023 2.600 2.970 2.600 2.750 24,656 +0.14(+5.36%)
Jul 26, 2023 2.660 2.740 2.610 2.610 6,613 -0.22(-7.77%)
Jul 25, 2023 2.750 2.887 2.670 2.830 2,537 +0.13(+4.81%)
Jul 24, 2023 2.740 2.738 2.670 2.700 2,266 -0.10(-3.57%)
Jul 21, 2023 2.840 3.000 2.770 2.800 4,941 -0.11(-3.78%)
Jul 20, 2023 2.900 3.000 2.850 2.910 9,097 -0.01(-0.34%)
Jul 19, 2023 3.080 3.080 2.920 2.920 5,587 -0.16(-5.19%)
Jul 18, 2023 2.950 3.090 2.900 3.080 15,540 +0.08(+2.67%)
Jul 17, 2023 2.720 3.270 2.725 3.000 75,323 +0.22(+7.91%)
Jul 14, 2023 2.750 2.927 2.610 2.780 3,555 +0.04(+1.46%)
Jul 13, 2023 2.600 2.750 2.540 2.740 11,221 +0.14(+5.38%)
Jul 12, 2023 2.700 2.703 2.550 2.600 8,282 -0.11(-4.06%)
Jul 11, 2023 2.670 2.770 2.650 2.710 6,668 -0.03(-1.09%)
Jul 10, 2023 2.880 2.880 2.630 2.740 12,108 -0.20(-6.80%)
Jul 07, 2023 2.860 2.970 2.860 2.940 4,008 +0.05(+1.69%)
Jul 06, 2023 2.910 2.986 2.880 2.891 3,645 -0.06(-2.00%)
Jul 05, 2023 2.910 2.970 2.910 2.950 2,337 +0.01(+0.34%)
Jul 03, 2023 3.000 3.033 2.921 2.940 5,080 -0.06(-2.00%)
Jun 30, 2023 3.050 3.100 3.000 3.000 5,026 -0.02(-0.66%)
Jun 29, 2023 3.038 3.081 2.991 3.020 5,676 -0.05(-1.63%)
Jun 28, 2023 2.980 3.070 2.971 3.070 7,800 -0.03(-0.97%)
Jun 27, 2023 3.150 3.150 3.006 3.100 6,165 +0.09(+2.99%)
Jun 26, 2023 2.850 3.040 2.850 3.010 7,348 +0.11(+3.79%)
Jun 23, 2023 3.110 3.111 2.900 2.900 13,348 -0.19(-6.15%)
Jun 22, 2023 3.030 3.110 3.000 3.090 15,036 -0.02(-0.64%)
Jun 21, 2023 3.400 3.400 3.110 3.110 20,911 -0.26(-7.72%)
Jun 20, 2023 3.560 3.688 3.310 3.370 29,436 -0.22(-6.13%)
Jun 16, 2023 3.750 3.750 3.580 3.590 18,294 -0.16(-4.27%)
Jun 15, 2023 4.060 4.070 3.570 3.750 280,444 -0.30(-7.52%)
Jun 14, 2023 4.070 4.120 3.810 4.055 56,666 +0.06(+1.63%)
Jun 13, 2023 3.680 4.090 3.600 3.990 98,137 +0.34(+9.32%)
Jun 12, 2023 3.500 3.740 3.500 3.650 25,426 +0.12(+3.40%)
Jun 09, 2023 3.510 3.560 3.510 3.530 3,210 +0.02(+0.57%)
Jun 08, 2023 3.510 3.610 3.510 3.510 6,048 -0.02(-0.57%)
Jun 07, 2023 3.700 3.749 3.520 3.530 29,492 -0.14(-3.81%)
Jun 06, 2023 3.780 3.852 3.650 3.670 10,186 -0.10(-2.65%)
Jun 05, 2023 3.500 3.870 3.500 3.770 23,486 +0.20(+5.60%)
Jun 02, 2023 3.950 3.950 3.550 3.570 31,639 -0.30(-7.75%)
Jun 01, 2023 3.690 4.095 3.665 3.870 98,662 +0.07(+1.84%)
May 31, 2023 3.780 3.800 3.600 3.800 30,021 +0.13(+3.54%)
May 30, 2023 3.740 3.840 3.600 3.670 37,685 +0.04(+1.10%)
May 26, 2023 3.690 3.800 3.550 3.630 35,497 +0.16(+4.61%)
May 25, 2023 3.490 3.630 3.310 3.470 29,949 +0.06(+1.76%)
May 24, 2023 3.490 3.730 3.400 3.410 51,730 -0.09(-2.57%)
May 23, 2023 3.630 3.800 3.500 3.500 88,216 +0.00(+0.00%)
May 22, 2023 3.420 3.800 3.420 3.500 75,105 -0.03(-0.85%)
May 19, 2023 3.150 3.630 3.100 3.530 104,025 +0.32(+9.97%)
May 18, 2023 3.470 3.645 3.170 3.210 59,163 -0.42(-11.57%)
May 17, 2023 3.170 4.250 3.040 3.630 426,937 +0.46(+14.51%)
May 16, 2023 2.910 3.370 2.910 3.170 90,664 +0.26(+8.93%)
May 15, 2023 2.850 3.000 2.810 2.910 29,756 -0.02(-0.85%)
May 12, 2023 3.020 3.020 2.900 2.935 6,027 -0.06(-2.17%)
May 11, 2023 3.050 3.060 2.890 3.000 23,861 +0.08(+2.74%)
May 10, 2023 2.910 3.080 2.870 2.920 48,479 -0.01(-0.34%)
May 09, 2023 2.970 3.005 2.850 2.930 11,608 -0.06(-2.01%)
May 08, 2023 3.000 3.150 2.930 2.990 21,144 +0.00(+0.00%)
May 05, 2023 2.860 3.090 2.830 2.990 30,220 +0.07(+2.40%)
May 04, 2023 2.860 3.110 2.800 2.920 67,320 -0.08(-2.67%)
May 03, 2023 3.100 3.140 2.830 3.000 125,447 -0.11(-3.54%)
May 02, 2023 3.060 3.650 2.892 3.110 219,887 +0.02(+0.65%)
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.