Skip to main content

Blackboxstocks Inc (NQ: BLBX )

0.6511 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 0.7132 0.7132 0.6204 0.6511 114,059 -0.07(-10.19%)
Feb 03, 2023 0.8400 0.8400 0.7000 0.7250 241,198 -0.15(-17.50%)
Feb 02, 2023 0.7900 1.067 0.7300 0.8788 789,602 +0.09(+10.89%)
Feb 01, 2023 0.6400 0.8200 0.6010 0.7925 804,578 +0.07(+10.28%)
Jan 31, 2023 0.5900 0.7800 0.5800 0.7186 2,135,000 -0.00(-0.19%)
Jan 30, 2023 0.4700 0.9800 0.4455 0.7200 10,617,607 +0.29(+67.44%)
Jan 27, 2023 0.4800 0.4800 0.4206 0.4300 55,210 -0.01(-2.27%)
Jan 26, 2023 0.4500 0.4700 0.4200 0.4400 10,043 -0.01(-2.20%)
Jan 25, 2023 0.4256 0.4500 0.4100 0.4499 17,810 +0.00(+0.45%)
Jan 24, 2023 0.4634 0.4634 0.4172 0.4479 7,759 -0.00(-0.47%)
Jan 23, 2023 0.4700 0.4727 0.4146 0.4500 30,996 -0.02(-3.50%)
Jan 20, 2023 0.4000 0.4698 0.4000 0.4663 13,224 +0.02(+3.65%)
Jan 19, 2023 0.4200 0.4510 0.4027 0.4499 7,406 +0.00(+0.22%)
Jan 18, 2023 0.4600 0.4800 0.3901 0.4489 21,451 -0.03(-5.49%)
Jan 17, 2023 0.4800 0.4800 0.3702 0.4750 13,854 +0.02(+4.40%)
Jan 13, 2023 0.4799 0.4800 0.4500 0.4550 19,729 -0.03(-6.88%)
Jan 12, 2023 0.5000 0.5000 0.4500 0.4886 27,782 +0.04(+8.58%)
Jan 11, 2023 0.4700 0.4999 0.4107 0.4500 63,366 -0.01(-2.24%)
Jan 10, 2023 0.4886 0.4886 0.3700 0.4603 42,063 -0.03(-6.04%)
Jan 09, 2023 0.4728 0.5000 0.4478 0.4899 59,558 -0.01(-2.02%)
Jan 06, 2023 0.4800 0.5470 0.3610 0.5000 152,442 +0.05(+11.11%)
Jan 05, 2023 0.3257 0.5000 0.2704 0.4500 360,878 +0.10(+29.50%)
Jan 04, 2023 0.3622 0.3622 0.3283 0.3475 39,833 +0.02(+6.14%)
Jan 03, 2023 0.3150 0.3500 0.3150 0.3274 62,865 +0.03(+9.13%)
Dec 30, 2022 0.3460 0.3460 0.2605 0.3000 276,430 -0.01(-3.23%)
Dec 29, 2022 0.3500 0.3500 0.2900 0.3100 97,093 -0.02(-5.29%)
Dec 28, 2022 0.3550 0.3850 0.3273 0.3273 67,867 -0.04(-10.77%)
Dec 27, 2022 0.3792 0.3954 0.3666 0.3668 10,920 -0.03(-8.30%)
Dec 23, 2022 0.4200 0.4390 0.3555 0.4000 15,314 +0.00(+0.00%)
Dec 22, 2022 0.4200 0.4405 0.3900 0.4000 23,736 +0.00(+0.00%)
Dec 21, 2022 0.3800 0.4200 0.3800 0.4000 28,137 +0.00(+1.24%)
Dec 20, 2022 0.3801 0.4400 0.3800 0.3951 4,308 -0.01(-2.15%)
Dec 19, 2022 0.3900 0.4038 0.3800 0.4038 14,157 -0.02(-3.86%)
Dec 16, 2022 0.3939 0.4299 0.3702 0.4200 15,130 +0.00(+0.26%)
Dec 15, 2022 0.4414 0.4414 0.3610 0.4189 21,920 +0.03(+8.66%)
Dec 14, 2022 0.3601 0.4000 0.3601 0.3855 46,328 -0.00(-0.85%)
Dec 13, 2022 0.4250 0.4250 0.3503 0.3888 21,240 -0.01(-2.51%)
Dec 12, 2022 0.4093 0.4093 0.3800 0.3988 20,877 +0.01(+2.28%)
Dec 09, 2022 0.3500 0.4054 0.3500 0.3899 16,528 +0.02(+4.81%)
Dec 08, 2022 0.4251 0.4435 0.3710 0.3720 15,120 -0.03(-7.00%)
Dec 07, 2022 0.4100 0.4101 0.4000 0.4000 2,925 -0.02(-4.53%)
Dec 06, 2022 0.3865 0.4265 0.3865 0.4190 7,831 +0.02(+5.17%)
Dec 05, 2022 0.4361 0.4598 0.3950 0.3984 5,051 -0.02(-5.17%)
Dec 02, 2022 0.4349 0.4598 0.4100 0.4201 11,542 -0.00(-1.15%)
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.