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 (%)
Nov 30, 2023 4.010 4.025 3.900 3.970 10,698 -0.03(-0.75%)
Nov 29, 2023 3.900 4.050 3.750 4.000 20,557 +0.20(+5.26%)
Nov 28, 2023 4.000 4.000 3.750 3.800 19,597 -0.10(-2.56%)
Nov 27, 2023 3.600 3.980 3.600 3.900 11,395 +0.10(+2.63%)
Nov 24, 2023 3.710 3.900 3.710 3.800 2,465 +0.10(+2.71%)
Nov 22, 2023 3.650 3.950 3.210 3.700 63,298 +0.16(+4.52%)
Nov 21, 2023 3.290 3.603 2.961 3.540 25,754 +0.19(+5.67%)
Nov 20, 2023 2.590 3.350 2.590 3.350 36,169 +0.82(+32.41%)
Nov 17, 2023 2.400 2.540 2.350 2.530 6,285 +0.26(+11.45%)
Nov 16, 2023 1.900 2.350 1.900 2.270 17,545 +0.30(+15.23%)
Nov 15, 2023 1.650 2.240 1.600 1.970 33,697 +0.32(+19.39%)
Nov 14, 2023 1.650 1.650 1.650 1.650 585 -0.06(-3.68%)
Nov 13, 2023 1.600 1.713 1.600 1.713 1,926 -0.04(-2.11%)
Nov 10, 2023 1.660 1.750 1.650 1.750 3,296 -0.02(-1.13%)
Nov 09, 2023 1.700 1.770 1.700 1.770 1,405 +0.04(+2.11%)
Nov 08, 2023 1.850 1.850 1.700 1.734 9,504 -0.06(-3.16%)
Nov 07, 2023 1.830 1.830 1.760 1.790 2,677 -0.01(-0.56%)
Nov 06, 2023 1.810 1.820 1.790 1.800 2,522 +0.01(+0.56%)
Nov 03, 2023 1.750 1.860 1.750 1.790 3,735 +0.03(+1.70%)
Nov 02, 2023 1.940 1.945 1.760 1.760 11,975 -0.22(-11.27%)
Nov 01, 2023 2.010 2.157 1.900 1.984 7,076 +0.03(+1.72%)
Oct 31, 2023 2.060 2.300 1.710 1.950 38,514 -0.15(-7.06%)
Oct 30, 2023 2.098 2.098 2.098 2.098 1,692 -0.06(-2.87%)
Oct 27, 2023 2.140 2.242 2.140 2.160 3,943 -0.09(-4.00%)
Oct 25, 2023 2.250 427 -0.04(-1.75%)
Oct 24, 2023 2.260 2.290 2.140 2.290 3,519 +0.02(+0.89%)
Oct 23, 2023 2.235 2.270 2.235 2.270 2,650 +0.07(+3.18%)
Oct 20, 2023 2.380 2.380 2.200 2.200 2,188 -0.17(-7.17%)
Oct 19, 2023 2.380 2.388 2.250 2.370 3,868 -0.02(-0.84%)
Oct 18, 2023 2.160 2.390 2.160 2.390 2,459 +0.04(+1.70%)
Oct 17, 2023 2.350 2.450 2.300 2.350 3,078 +0.21(+9.81%)
Oct 16, 2023 2.575 2.575 2.100 2.140 17,546 -0.44(-17.05%)
Oct 12, 2023 2.580 193 +0.06(+2.38%)
Oct 11, 2023 2.520 2.520 2.520 2.520 340 +0.00(+0.00%)
Oct 10, 2023 2.400 2.610 2.400 2.520 2,565 +0.08(+3.28%)
Oct 09, 2023 2.570 2.570 2.430 2.440 1,723 -0.08(-3.17%)
Oct 06, 2023 2.540 2.540 2.482 2.520 2,332 +0.06(+2.44%)
Oct 05, 2023 2.570 2.590 2.460 2.460 1,119 -0.09(-3.53%)
Oct 04, 2023 2.500 2.620 2.410 2.550 8,644 -0.07(-2.67%)
Oct 03, 2023 2.620 2.760 2.430 2.620 5,725 -0.08(-2.96%)
Oct 02, 2023 2.670 2.750 2.660 2.700 3,272 -0.05(-1.82%)
Sep 29, 2023 2.720 2.762 2.680 2.750 2,967 -0.12(-4.18%)
Sep 28, 2023 2.860 2.890 2.660 2.870 12,986 +0.12(+4.36%)
Sep 27, 2023 2.720 2.880 2.720 2.750 4,685 -0.09(-3.17%)
Sep 26, 2023 2.800 2.850 2.660 2.840 8,506 +0.03(+1.07%)
Sep 25, 2023 2.800 2.870 2.730 2.810 10,874 -0.05(-1.75%)
Sep 22, 2023 3.000 3.150 2.730 2.860 13,122 +0.01(+0.35%)
Sep 21, 2023 2.700 3.000 2.700 2.850 2,799 +0.06(+2.15%)
Sep 20, 2023 2.790 2.970 2.780 2.790 3,064 -0.11(-3.79%)
Sep 19, 2023 2.880 2.900 2.850 2.900 1,449 -0.05(-1.69%)
Sep 18, 2023 2.800 2.950 2.700 2.950 15,322 +0.10(+3.51%)
Sep 15, 2023 2.840 2.850 2.731 2.850 11,127 -0.11(-3.72%)
Sep 14, 2023 2.780 2.960 2.780 2.960 1,120 -0.01(-0.34%)
Sep 13, 2023 2.720 2.970 2.720 2.970 1,269 +0.08(+2.77%)
Sep 12, 2023 2.850 2.894 2.676 2.890 1,836 +0.14(+5.09%)
Sep 11, 2023 2.920 2.987 2.710 2.750 2,821 -0.23(-7.72%)
Sep 08, 2023 2.970 2.990 2.700 2.980 2,338 +0.04(+1.36%)
Sep 07, 2023 2.750 2.940 2.750 2.940 2,270 +0.06(+2.04%)
Sep 06, 2023 2.980 2.980 2.881 2.881 582 -0.12(-3.96%)
Sep 05, 2023 2.580 3.000 2.580 3.000 11,679 +0.30(+11.11%)
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.