Skip to main content

Blackboxstocks Inc (NQ: BLBX )

2.700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 2.660 2.700 2.660 2.700 1,866 +0.00(+0.00%)
Oct 03, 2024 2.570 2.700 2.570 2.700 1,044 +0.10(+3.85%)
Oct 02, 2024 2.520 2.700 2.520 2.600 12,862 -0.01(-0.38%)
Oct 01, 2024 2.610 2.750 2.530 2.610 12,722 +0.11(+4.40%)
Sep 30, 2024 2.770 2.770 2.480 2.500 24,431 -0.02(-0.79%)
Sep 27, 2024 2.550 2.830 2.520 2.520 12,082 +0.02(+0.80%)
Sep 26, 2024 2.750 2.950 2.500 2.500 52,762 -0.15(-5.66%)
Sep 25, 2024 2.600 2.725 2.600 2.650 6,755 +0.05(+1.92%)
Sep 24, 2024 2.300 2.600 2.300 2.600 17,097 +0.30(+13.04%)
Sep 23, 2024 2.150 2.425 2.000 2.300 23,461 +0.15(+6.98%)
Sep 20, 2024 2.270 2.300 2.150 2.150 2,494 +0.04(+1.81%)
Sep 19, 2024 2.285 2.285 2.112 2.112 2,029 +0.10(+5.06%)
Sep 18, 2024 2.200 2.200 2.010 2.010 1,054 -0.27(-11.87%)
Sep 16, 2024 2.281 248 +0.06(+2.51%)
Sep 13, 2024 2.050 2.289 2.050 2.225 2,669 +0.19(+9.07%)
Sep 12, 2024 2.160 2.330 2.030 2.040 12,072 -0.24(-10.53%)
Sep 11, 2024 2.280 2.440 2.150 2.280 3,914 +0.04(+1.79%)
Sep 10, 2024 2.040 2.447 2.020 2.240 2,709 +0.07(+3.23%)
Sep 09, 2024 2.210 2.240 2.150 2.170 2,722 +0.07(+3.33%)
Sep 06, 2024 2.322 2.322 2.100 2.100 7,080 +0.01(+0.48%)
Sep 05, 2024 2.370 2.370 2.090 2.090 21,824 -0.10(-4.57%)
Sep 04, 2024 1.890 2.225 1.790 2.190 24,132 +0.22(+11.17%)
Sep 03, 2024 2.030 2.110 1.810 1.970 18,841 -0.32(-13.79%)
Aug 30, 2024 2.285 2.285 2.285 2.285 458 +0.12(+5.54%)
Aug 29, 2024 2.031 2.290 2.030 2.165 4,566 +0.16(+7.71%)
Aug 28, 2024 2.190 2.190 2.010 2.010 1,072 -0.08(-3.83%)
Aug 27, 2024 2.220 2.270 2.010 2.090 7,578 -0.17(-7.65%)
Aug 26, 2024 2.260 2.375 2.250 2.263 2,196 -0.01(-0.30%)
Aug 23, 2024 2.360 2.360 2.270 2.270 804 +0.02(+0.89%)
Aug 22, 2024 2.445 2.445 2.250 2.250 9,836 -0.01(-0.44%)
Aug 21, 2024 2.010 2.470 2.010 2.260 13,206 -0.18(-7.38%)
Aug 20, 2024 2.528 2.528 2.054 2.440 17,218 -0.21(-7.92%)
Aug 19, 2024 2.650 2.650 2.650 2.650 222 +0.05(+1.83%)
Aug 16, 2024 2.510 2.602 2.450 2.602 1,637 +0.01(+0.47%)
Aug 15, 2024 2.750 2.750 2.420 2.590 5,331 +0.07(+2.77%)
Aug 14, 2024 2.730 2.730 2.520 2.520 2,319 -0.13(-4.90%)
Aug 13, 2024 2.650 2.650 2.590 2.650 1,966 +0.02(+0.76%)
Aug 12, 2024 2.550 2.656 2.500 2.630 11,104 -0.04(-1.50%)
Aug 09, 2024 2.720 2.730 2.670 2.670 1,187 -0.17(-5.99%)
Aug 08, 2024 2.975 2.975 2.654 2.840 3,179 +0.10(+3.65%)
Aug 07, 2024 2.580 3.000 2.500 2.740 12,414 +0.24(+9.60%)
Aug 06, 2024 2.500 2.500 2.500 2.500 2,202 -0.02(-0.79%)
Aug 05, 2024 2.500 2.590 2.500 2.520 7,135 -0.04(-1.38%)
Aug 02, 2024 2.450 2.600 2.436 2.555 6,226 +0.06(+2.20%)
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.