My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Blackboxstocks Inc. - Common Stock (NQ:BLBX)

10.69 -2.72 (-20.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 16, 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 (%)
Oct 16, 2025 13.33 13.40 9.990 10.69 960,803 -2.72(-20.28%)
Oct 15, 2025 17.23 17.75 13.04 13.41 1,046,049 -1.40(-9.45%)
Oct 14, 2025 11.35 16.99 9.450 14.81 1,586,267 +2.63(+21.59%)
Oct 13, 2025 8.120 13.95 7.510 12.18 5,141,494 +4.03(+49.45%)
Oct 10, 2025 9.280 9.330 7.850 8.150 334,528 -0.78(-8.73%)
Oct 09, 2025 9.000 9.420 8.200 8.930 445,606 +0.09(+1.02%)
Oct 08, 2025 7.400 8.840 7.220 8.840 789,132 +2.05(+30.23%)
Oct 07, 2025 6.290 6.800 6.290 6.788 44,398 +0.43(+6.73%)
Oct 06, 2025 6.190 6.463 6.100 6.360 30,171 +0.30(+4.95%)
Oct 03, 2025 5.950 6.258 5.950 6.060 14,761 -0.06(-0.98%)
Oct 02, 2025 6.050 6.290 6.040 6.120 12,595 +0.03(+0.49%)
Oct 01, 2025 5.920 6.290 5.920 6.090 11,550 +0.17(+2.87%)
Sep 30, 2025 6.110 6.120 5.920 5.920 7,257 -0.20(-3.27%)
Sep 29, 2025 6.220 6.250 6.070 6.120 20,058 -0.15(-2.36%)
Sep 26, 2025 6.150 6.280 6.107 6.268 20,423 +0.19(+3.14%)
Sep 25, 2025 6.260 6.390 6.025 6.077 56,433 -0.17(-2.76%)
Sep 24, 2025 6.310 6.400 6.100 6.250 29,504 +0.18(+2.97%)
Sep 23, 2025 6.260 6.280 6.070 6.070 27,329 -0.29(-4.56%)
Sep 22, 2025 6.800 6.800 6.270 6.360 36,234 -0.38(-5.64%)
Sep 19, 2025 6.425 6.820 6.317 6.740 69,259 +0.27(+4.09%)
Sep 18, 2025 6.660 6.725 6.281 6.475 63,816 -0.03(-0.38%)
Sep 17, 2025 6.100 6.550 5.950 6.500 149,583 +0.45(+7.44%)
Sep 16, 2025 6.220 6.420 5.950 6.050 27,809 -0.16(-2.58%)
Sep 15, 2025 6.660 6.660 6.200 6.210 33,035 -0.44(-6.62%)
Sep 12, 2025 6.780 6.781 6.498 6.650 15,166 +0.09(+1.37%)
Sep 11, 2025 6.670 6.680 6.420 6.560 11,829 -0.18(-2.67%)
Sep 10, 2025 6.700 6.840 6.570 6.740 31,929 +0.07(+0.97%)
Sep 09, 2025 6.550 6.740 6.500 6.675 28,067 -0.04(-0.52%)
Sep 08, 2025 6.460 6.740 6.310 6.710 41,580 +0.27(+4.19%)
Sep 05, 2025 6.400 6.585 6.255 6.440 22,734 +0.17(+2.63%)
Sep 04, 2025 6.190 6.352 6.087 6.275 21,880 +0.12(+1.95%)
Sep 03, 2025 6.150 6.460 6.120 6.155 33,963 -0.09(-1.52%)
Sep 02, 2025 6.300 6.300 6.050 6.250 36,734 -0.05(-0.79%)
Aug 29, 2025 6.380 6.480 6.100 6.300 40,827 -0.07(-1.10%)
Aug 28, 2025 5.720 6.787 5.690 6.370 103,776 +0.66(+11.56%)
Aug 27, 2025 6.200 6.224 5.640 5.710 57,031 -0.50(-8.13%)
Aug 26, 2025 5.900 6.325 5.900 6.215 74,859 +0.21(+3.58%)
Aug 25, 2025 6.350 6.400 5.910 6.000 56,533 -0.49(-7.55%)
Aug 22, 2025 6.200 6.850 6.200 6.490 36,532 +0.34(+5.53%)
Aug 21, 2025 6.310 6.410 6.110 6.150 32,960 -0.19(-3.00%)
Aug 20, 2025 6.390 6.529 6.300 6.340 27,208 +0.07(+1.12%)
Aug 19, 2025 7.110 7.110 6.120 6.270 91,214 -0.51(-7.52%)
Aug 18, 2025 6.760 6.897 6.620 6.780 17,253 +0.01(+0.15%)
Aug 15, 2025 6.360 6.875 6.360 6.770 5,559 +0.22(+3.36%)
Aug 14, 2025 6.590 6.780 6.500 6.550 24,866 -0.03(-0.46%)
Aug 13, 2025 6.800 7.061 6.480 6.580 57,666 -0.22(-3.24%)
Aug 12, 2025 7.170 7.290 6.800 6.800 29,879 -0.30(-4.23%)
Aug 11, 2025 6.530 7.300 6.530 7.100 57,741 +0.56(+8.56%)
Aug 08, 2025 6.600 7.170 6.360 6.540 44,152 -0.15(-2.24%)
Aug 07, 2025 7.400 7.400 6.515 6.690 54,962 -0.71(-9.59%)
Aug 06, 2025 7.680 7.680 7.230 7.400 66,605 -0.23(-3.01%)
Aug 05, 2025 7.290 7.750 7.040 7.630 27,601 +0.50(+7.01%)
Aug 04, 2025 7.230 7.400 7.055 7.130 19,997 +0.05(+0.71%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.