Skip to main content

Blackboxstocks Inc (NQ: BLBX )

2.690 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 2.730 2.928 2.690 2.690 6,193 -0.26(-8.81%)
Feb 26, 2024 2.700 2.970 2.660 2.950 23,569 -0.02(-0.67%)
Feb 23, 2024 2.820 2.970 2.665 2.970 8,004 +0.20(+7.22%)
Feb 22, 2024 2.955 2.955 2.686 2.770 5,834 -0.12(-4.15%)
Feb 21, 2024 2.880 2.959 2.720 2.890 18,857 -0.06(-2.03%)
Feb 20, 2024 2.800 2.979 2.647 2.950 48,950 +0.44(+17.53%)
Feb 16, 2024 2.610 2.610 2.421 2.510 6,875 -0.03(-1.18%)
Feb 15, 2024 2.470 2.595 2.470 2.540 3,672 -0.00(-0.20%)
Feb 14, 2024 2.440 2.545 2.080 2.545 6,017 +0.07(+2.85%)
Feb 13, 2024 2.632 2.632 2.400 2.474 7,796 -0.08(-2.99%)
Feb 12, 2024 2.430 2.560 2.350 2.551 8,459 +0.05(+2.02%)
Feb 09, 2024 2.510 2.510 2.390 2.500 9,896 -0.10(-3.85%)
Feb 08, 2024 2.656 2.656 2.380 2.600 18,216 -0.06(-2.26%)
Feb 07, 2024 2.630 2.810 2.609 2.660 10,433 +0.04(+1.53%)
Feb 06, 2024 2.724 2.724 2.566 2.620 6,391 -0.06(-2.24%)
Feb 05, 2024 2.810 2.810 2.520 2.680 18,265 -0.19(-6.62%)
Feb 02, 2024 2.670 3.380 2.530 2.870 132,576 +0.24(+9.13%)
Feb 01, 2024 3.120 3.160 2.500 2.630 1,246,071 -0.61(-18.83%)
Jan 31, 2024 3.010 3.240 2.903 3.240 11,695 -0.01(-0.31%)
Jan 30, 2024 3.070 3.250 3.070 3.250 15,016 -0.07(-2.11%)
Jan 29, 2024 3.340 3.400 2.830 3.320 11,157 -0.02(-0.60%)
Jan 26, 2024 3.260 3.450 3.260 3.340 21,523 +0.14(+4.37%)
Jan 25, 2024 3.110 3.200 3.050 3.200 11,334 +0.20(+6.66%)
Jan 24, 2024 2.950 3.240 2.910 3.000 11,364 +0.09(+3.12%)
Jan 23, 2024 2.770 2.932 2.770 2.909 8,616 +0.12(+4.37%)
Jan 22, 2024 2.750 2.860 2.739 2.788 2,751 +0.12(+4.40%)
Jan 19, 2024 2.630 2.710 2.560 2.670 4,842 +0.19(+7.66%)
Jan 18, 2024 2.525 2.722 2.480 2.480 3,814 -0.02(-0.80%)
Jan 17, 2024 2.595 2.787 2.500 2.500 2,739 -0.21(-7.85%)
Jan 16, 2024 2.725 2.900 2.570 2.713 2,527 -0.11(-3.79%)
Jan 11, 2024 2.820 298 +0.00(+0.00%)
Jan 10, 2024 2.872 2.877 2.780 2.820 3,927 -0.01(-0.24%)
Jan 09, 2024 2.841 2.841 2.827 2.827 1,006 -0.04(-1.35%)
Jan 08, 2024 2.885 2.900 2.800 2.865 4,454 -0.03(-1.20%)
Jan 05, 2024 2.865 2.930 2.805 2.900 11,556 +0.07(+2.58%)
Jan 04, 2024 2.770 2.860 2.770 2.827 2,482 +0.05(+1.97%)
Jan 03, 2024 2.800 2.854 2.560 2.772 3,845 -0.07(-2.38%)
Jan 02, 2024 2.660 2.940 2.660 2.840 2,286 +0.02(+0.71%)
Dec 29, 2023 2.810 2.832 2.725 2.820 7,643 -0.09(-3.09%)
Dec 28, 2023 2.933 2.933 2.810 2.910 5,572 -0.06(-2.02%)
Dec 27, 2023 2.800 2.980 2.770 2.970 10,057 +0.25(+9.19%)
Dec 26, 2023 2.800 2.800 2.640 2.720 3,245 -0.08(-2.86%)
Dec 22, 2023 2.740 2.820 2.729 2.800 6,270 +0.08(+2.94%)
Dec 21, 2023 2.700 2.890 2.700 2.720 9,295 +0.02(+0.74%)
Dec 20, 2023 2.780 2.780 2.555 2.700 14,489 -0.08(-2.88%)
Dec 19, 2023 2.850 2.885 2.660 2.780 11,825 +0.03(+1.09%)
Dec 18, 2023 2.740 2.819 2.681 2.750 17,424 -0.08(-2.83%)
Dec 15, 2023 2.540 2.870 2.540 2.830 22,626 -0.07(-2.41%)
Dec 14, 2023 3.000 3.000 2.500 2.900 30,819 -0.04(-1.36%)
Dec 13, 2023 2.350 3.600 2.350 2.940 175,056 -0.91(-23.64%)
Dec 12, 2023 3.770 3.900 3.750 3.850 6,965 -0.05(-1.28%)
Dec 11, 2023 3.970 4.146 3.602 3.900 16,443 -0.06(-1.54%)
Dec 08, 2023 3.780 3.970 3.747 3.961 12,458 +0.11(+2.88%)
Dec 07, 2023 3.790 3.850 3.700 3.850 1,215 +0.04(+1.08%)
Dec 06, 2023 3.880 3.880 3.765 3.809 2,178 -0.07(-1.84%)
Dec 05, 2023 3.730 3.880 3.695 3.880 10,339 +0.04(+1.04%)
Dec 04, 2023 3.940 3.940 3.682 3.840 13,788 +0.06(+1.59%)
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.