Skip to main content

Blackboxstocks Inc (NQ: BLBX )

2.999 -0.031 (-1.04%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 2.920 3.000 2.780 2.999 11,267 -0.03(-1.04%)
May 22, 2024 2.880 3.055 2.720 3.030 9,707 +0.05(+1.82%)
May 21, 2024 2.929 3.000 2.872 2.976 7,026 +0.05(+1.56%)
May 20, 2024 2.990 3.017 2.920 2.930 6,664 -0.11(-3.73%)
May 17, 2024 3.000 3.050 2.980 3.043 4,532 -0.04(-1.32%)
May 16, 2024 2.680 3.110 2.680 3.084 36,764 +0.42(+15.95%)
May 15, 2024 2.620 2.730 2.610 2.660 5,802 -0.07(-2.55%)
May 14, 2024 2.610 2.731 2.500 2.730 13,664 +0.16(+6.42%)
May 13, 2024 2.690 2.690 2.564 2.565 3,904 -0.08(-3.21%)
May 10, 2024 2.986 2.986 2.500 2.650 9,077 -0.21(-7.44%)
May 09, 2024 2.850 3.000 2.750 2.863 8,959 -0.11(-3.78%)
May 08, 2024 2.800 2.975 2.800 2.975 1,327 +0.34(+12.70%)
May 07, 2024 2.700 2.775 2.640 2.640 6,150 -0.15(-5.38%)
May 06, 2024 2.660 2.880 2.630 2.790 9,938 -0.02(-0.71%)
May 03, 2024 2.810 2.810 2.810 2.810 1,930 +0.03(+1.10%)
May 02, 2024 2.758 2.834 2.660 2.779 6,156 +0.09(+3.32%)
May 01, 2024 2.620 2.800 2.620 2.690 6,604 +0.09(+3.46%)
Apr 30, 2024 2.450 2.770 2.450 2.600 12,176 +0.15(+6.12%)
Apr 29, 2024 2.610 2.610 2.450 2.450 3,948 -0.25(-9.26%)
Apr 26, 2024 2.700 2.700 2.700 2.700 542 +0.04(+1.50%)
Apr 25, 2024 2.620 2.660 2.530 2.660 1,838 -0.01(-0.37%)
Apr 24, 2024 2.800 2.800 2.670 2.670 1,367 +0.12(+4.71%)
Apr 23, 2024 2.740 2.750 2.550 2.550 1,696 -0.06(-2.30%)
Apr 22, 2024 2.610 2.610 2.180 2.610 13,110 -0.17(-5.95%)
Apr 19, 2024 2.530 2.800 2.410 2.775 10,816 +0.17(+6.69%)
Apr 18, 2024 2.650 2.650 2.370 2.601 2,080 +0.00(+0.04%)
Apr 17, 2024 2.510 2.600 2.510 2.600 1,101 +0.02(+0.97%)
Apr 16, 2024 2.610 2.610 2.520 2.575 1,104 -0.12(-4.63%)
Apr 15, 2024 2.640 2.700 2.500 2.700 4,299 -0.01(-0.37%)
Apr 12, 2024 2.510 2.710 2.500 2.710 2,412 +0.01(+0.37%)
Apr 11, 2024 2.553 2.700 2.502 2.700 2,693 +0.15(+5.88%)
Apr 10, 2024 2.800 2.810 2.550 2.550 4,207 -0.30(-10.52%)
Apr 09, 2024 2.570 2.850 2.550 2.850 2,094 +0.05(+1.88%)
Apr 08, 2024 2.650 2.797 2.531 2.797 895 +0.03(+0.98%)
Apr 05, 2024 2.700 2.850 2.700 2.770 2,973 -0.00(-0.18%)
Apr 04, 2024 2.800 2.800 2.775 2.775 886 +0.00(+0.11%)
Apr 03, 2024 2.840 2.960 2.500 2.772 5,302 +0.07(+2.67%)
Apr 02, 2024 2.700 2.800 2.575 2.700 17,892 +0.06(+2.27%)
Apr 01, 2024 2.700 2.700 2.640 2.640 3,110 +0.12(+4.76%)
Mar 28, 2024 2.590 2.592 2.500 2.520 2,323 -0.03(-1.18%)
Mar 27, 2024 2.520 2.600 2.520 2.550 2,196 -0.10(-3.76%)
Mar 26, 2024 2.430 2.650 2.430 2.650 13,296 +0.06(+2.31%)
Mar 25, 2024 2.520 2.736 2.510 2.590 2,187 -0.14(-5.13%)
Mar 22, 2024 2.750 2.750 2.600 2.730 2,356 +0.16(+6.23%)
Mar 21, 2024 2.510 2.680 2.510 2.570 1,274 -0.18(-6.55%)
Mar 20, 2024 2.750 2.750 2.750 2.750 408 +0.15(+5.77%)
Mar 19, 2024 2.640 2.725 2.550 2.600 2,627 -0.10(-3.70%)
Mar 18, 2024 2.700 2.725 2.700 2.700 1,110 +0.06(+2.27%)
Mar 15, 2024 2.640 2.650 2.520 2.640 4,912 +0.02(+0.57%)
Mar 14, 2024 2.670 2.670 2.570 2.625 4,882 -0.04(-1.69%)
Mar 13, 2024 2.690 2.850 2.670 2.670 2,820 +0.07(+2.69%)
Mar 12, 2024 2.640 2.660 2.600 2.600 3,191 +0.04(+1.56%)
Mar 11, 2024 2.720 2.850 2.550 2.560 4,741 -0.10(-3.94%)
Mar 08, 2024 2.620 2.790 2.600 2.665 3,763 +0.06(+2.50%)
Mar 07, 2024 2.720 2.720 2.600 2.600 4,621 -0.12(-4.41%)
Mar 06, 2024 2.730 2.750 2.720 2.720 3,512 +0.01(+0.32%)
Mar 05, 2024 2.835 2.835 2.700 2.711 1,616 -0.02(-0.68%)
Mar 04, 2024 2.810 2.810 2.641 2.730 7,081 +0.05(+1.87%)
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.