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

Blackboxstocks Inc. - Common Stock (NQ: BLBX )

3.280 +0.010 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 3.200 3.350 3.200 3.280 69,827 +0.01(+0.31%)
Feb 13, 2025 3.170 3.280 3.160 3.270 64,403 +0.04(+1.24%)
Feb 12, 2025 3.270 3.400 3.150 3.230 54,711 -0.11(-3.29%)
Feb 11, 2025 3.320 3.380 3.250 3.340 117,279 -0.05(-1.47%)
Feb 10, 2025 3.270 3.440 3.210 3.390 50,677 +0.12(+3.67%)
Feb 07, 2025 2.970 3.450 2.970 3.270 145,539 +0.28(+9.36%)
Feb 06, 2025 3.390 3.410 2.910 2.990 267,480 -0.47(-13.58%)
Feb 05, 2025 3.420 3.600 3.180 3.460 428,513 +0.15(+4.53%)
Feb 04, 2025 2.910 3.499 2.820 3.310 173,065 +0.36(+12.20%)
Feb 03, 2025 2.970 3.050 2.940 2.950 47,525 -0.11(-3.59%)
Jan 31, 2025 3.610 3.630 2.898 3.060 171,487 -0.33(-9.73%)
Jan 30, 2025 3.980 4.071 3.390 3.390 277,704 -0.69(-16.91%)
Jan 29, 2025 3.810 4.350 3.800 4.080 219,258 +0.21(+5.43%)
Jan 28, 2025 3.980 5.800 3.670 3.870 2,281,702 +0.03(+0.78%)
Jan 27, 2025 3.880 4.046 3.380 3.840 419,800 -0.12(-3.03%)
Jan 24, 2025 3.890 4.440 3.750 3.960 1,207,172 +0.01(+0.25%)
Jan 23, 2025 5.230 5.520 3.580 3.950 5,813,169 -1.57(-28.44%)
Jan 22, 2025 3.330 6.000 2.680 5.520 237,038,400 +3.83(+226.63%)
Jan 21, 2025 1.820 1.820 1.610 1.690 50,504 -0.12(-6.63%)
Jan 17, 2025 1.940 1.959 1.800 1.810 65,754 -0.13(-6.70%)
Jan 16, 2025 1.850 1.965 1.822 1.940 16,027 +0.03(+1.57%)
Jan 15, 2025 1.905 1.950 1.860 1.910 6,188 +0.00(+0.26%)
Jan 14, 2025 1.850 1.950 1.830 1.905 21,540 +0.04(+2.42%)
Jan 13, 2025 1.990 1.990 1.830 1.860 21,111 -0.03(-1.59%)
Jan 10, 2025 1.820 1.930 1.800 1.890 17,063 +0.02(+1.07%)
Jan 08, 2025 2.010 2.010 1.690 1.870 41,796 -0.19(-9.22%)
Jan 07, 2025 2.040 2.150 1.930 2.060 24,562 -0.04(-1.90%)
Jan 06, 2025 2.190 2.190 1.970 2.100 55,676 -0.10(-4.55%)
Jan 03, 2025 2.280 2.430 2.130 2.200 76,889 -0.16(-6.78%)
Jan 02, 2025 2.390 2.500 2.174 2.360 103,259 +0.16(+7.27%)
Dec 31, 2024 2.200 0 -0.47(-17.60%)
Dec 30, 2024 1.690 4.100 1.690 2.670 3,046,931 +1.00(+59.88%)
Dec 27, 2024 1.700 1.772 1.510 1.670 15,741 -0.06(-3.19%)
Dec 26, 2024 1.750 1.795 1.685 1.725 23,854 -0.06(-3.63%)
Dec 24, 2024 1.830 1.830 1.782 1.790 3,866 -0.04(-2.19%)
Dec 23, 2024 1.990 1.990 1.795 1.830 20,584 -0.16(-8.04%)
Dec 20, 2024 1.960 1.990 1.840 1.990 2,660 -0.05(-2.45%)
Dec 19, 2024 2.155 2.155 2.040 2.040 15,692 -0.02(-0.97%)
Dec 18, 2024 2.060 2.070 2.060 2.060 3,207 -0.03(-1.44%)
Dec 17, 2024 2.127 2.215 2.090 2.090 7,360 -0.15(-6.70%)
Dec 16, 2024 2.240 2.240 2.240 2.240 1,504 +0.14(+6.67%)
Dec 13, 2024 2.380 2.380 2.100 2.100 3,697 -0.28(-11.93%)
Dec 12, 2024 2.500 2.550 2.320 2.385 30,792 -0.12(-4.62%)
Dec 11, 2024 2.550 2.561 2.500 2.500 11,954 -0.04(-1.57%)
Dec 10, 2024 2.643 2.643 2.540 2.540 9,604 -0.13(-4.87%)
Dec 09, 2024 2.550 2.715 2.540 2.670 6,913 +0.16(+6.37%)
Dec 06, 2024 2.550 2.635 2.510 2.510 11,786 -0.04(-1.57%)
Dec 05, 2024 2.550 2.550 2.550 2.550 665 -0.01(-0.39%)
Dec 04, 2024 2.560 2.560 2.560 2.560 233 -0.06(-2.29%)
Dec 03, 2024 2.570 2.720 2.550 2.620 4,237 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.