Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackboxstocks Inc. - Common Stock (NQ:BLBX)

3.730 +0.330 (+9.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 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 (%)
Mar 31, 2025 3.380 3.560 3.070 3.400 65,505 -0.09(-2.58%)
Mar 28, 2025 3.700 3.700 3.300 3.490 28,889 -0.21(-5.68%)
Mar 27, 2025 3.424 3.700 3.424 3.700 11,705 +0.35(+10.45%)
Mar 26, 2025 3.630 3.660 3.311 3.350 41,805 -0.38(-10.19%)
Mar 25, 2025 3.980 3.980 3.510 3.730 46,572 -0.35(-8.58%)
Mar 24, 2025 4.100 4.110 3.690 4.080 81,646 +0.06(+1.49%)
Mar 21, 2025 3.740 4.020 3.654 4.020 93,106 +0.22(+5.79%)
Mar 20, 2025 3.540 3.860 3.405 3.800 58,104 +0.14(+3.83%)
Mar 19, 2025 3.820 3.880 3.346 3.660 39,399 -0.05(-1.35%)
Mar 18, 2025 3.580 3.870 3.360 3.710 65,477 +0.16(+4.51%)
Mar 17, 2025 3.270 3.550 3.180 3.550 72,394 +0.28(+8.56%)
Mar 14, 2025 3.100 3.413 3.000 3.270 77,870 +0.17(+5.48%)
Mar 13, 2025 2.950 3.230 2.830 3.100 119,907 +0.10(+3.33%)
Mar 12, 2025 2.560 3.250 2.560 3.000 167,045 +0.26(+9.49%)
Mar 11, 2025 2.640 2.980 2.620 2.740 387,163 -0.32(-10.46%)
Mar 10, 2025 2.900 3.340 2.480 3.060 3,218,988 -0.40(-11.56%)
Mar 07, 2025 3.390 3.750 3.300 3.460 85,314 +0.05(+1.47%)
Mar 06, 2025 3.330 3.510 3.250 3.410 35,940 +0.01(+0.29%)
Mar 05, 2025 3.060 3.420 2.890 3.400 55,309 +0.28(+8.97%)
Mar 04, 2025 2.920 3.170 2.901 3.120 39,683 +0.14(+4.70%)
Mar 03, 2025 3.060 3.180 2.900 2.980 14,963 -0.14(-4.49%)
Feb 28, 2025 3.030 3.164 2.921 3.120 12,905 -0.03(-0.95%)
Feb 27, 2025 3.070 3.300 2.790 3.150 81,833 +0.02(+0.64%)
Feb 26, 2025 3.200 3.240 3.000 3.130 48,149 -0.14(-4.28%)
Feb 25, 2025 3.250 3.382 3.120 3.270 49,759 -0.01(-0.30%)
Feb 24, 2025 3.290 3.300 3.100 3.280 63,406 -0.08(-2.38%)
Feb 21, 2025 3.390 3.580 3.170 3.360 96,953 -0.06(-1.75%)
Feb 20, 2025 3.540 3.599 3.370 3.420 53,995 -0.18(-5.00%)
Feb 19, 2025 3.370 3.600 3.350 3.600 117,049 +0.20(+5.88%)
Feb 18, 2025 3.210 3.620 3.200 3.400 275,948 +0.12(+3.66%)
Feb 14, 2025 3.200 3.350 3.200 3.280 69,827 +0.01(+0.31%)
Feb 13, 2025 3.170 3.280 3.160 3.270 64,403 +0.04(+1.24%)
Feb 12, 2025 3.270 3.400 3.150 3.230 54,711 -0.11(-3.29%)
Feb 11, 2025 3.320 3.380 3.250 3.340 117,279 -0.05(-1.47%)
Feb 10, 2025 3.270 3.440 3.210 3.390 50,677 +0.12(+3.67%)
Feb 07, 2025 2.970 3.450 2.970 3.270 145,539 +0.28(+9.36%)
Feb 06, 2025 3.390 3.410 2.910 2.990 267,480 -0.47(-13.58%)
Feb 05, 2025 3.420 3.600 3.180 3.460 428,513 +0.15(+4.53%)
Feb 04, 2025 2.910 3.499 2.820 3.310 173,065 +0.36(+12.20%)
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 following
Privacy Policy and Terms and Conditions.