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

Blackboxstocks Inc. - Common Stock (NQ:BLBX)

3.110 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
May 08, 2025 3.130 3.250 2.820 3.110 44,639 -0.01(-0.32%)
May 07, 2025 3.080 3.180 3.000 3.120 23,351 -0.04(-1.27%)
May 06, 2025 3.200 3.290 3.140 3.160 13,676 -0.08(-2.47%)
May 05, 2025 3.410 3.410 3.230 3.240 5,245 -0.12(-3.57%)
May 02, 2025 3.300 3.460 3.160 3.360 33,858 +0.09(+2.75%)
May 01, 2025 3.310 3.370 3.169 3.270 14,729 +0.02(+0.62%)
Apr 30, 2025 3.200 3.306 3.151 3.250 6,389 +0.03(+0.93%)
Apr 29, 2025 3.150 3.420 3.000 3.220 21,497 +0.00(+0.00%)
Apr 28, 2025 3.140 3.500 3.140 3.220 71,260 -0.03(-0.92%)
Apr 25, 2025 3.283 3.284 3.110 3.250 9,856 -0.04(-1.22%)
Apr 24, 2025 3.170 3.300 3.110 3.290 11,723 +0.11(+3.46%)
Apr 23, 2025 3.110 3.290 3.100 3.180 12,553 -0.05(-1.55%)
Apr 22, 2025 3.140 3.290 3.050 3.230 101,128 -0.01(-0.25%)
Apr 21, 2025 3.300 3.304 3.050 3.238 14,243 -0.15(-4.48%)
Apr 17, 2025 3.370 3.400 3.270 3.390 9,574 +0.07(+2.11%)
Apr 16, 2025 3.360 3.400 3.298 3.320 7,890 +0.06(+1.84%)
Apr 15, 2025 3.100 3.440 3.050 3.260 94,942 +0.16(+5.16%)
Apr 14, 2025 2.820 3.290 2.820 3.100 28,173 +0.22(+7.64%)
Apr 11, 2025 2.830 3.000 2.830 2.880 6,889 -0.01(-0.35%)
Apr 10, 2025 3.026 3.026 2.730 2.890 58,660 +0.05(+1.76%)
Apr 09, 2025 2.610 3.000 2.610 2.840 96,953 +0.23(+8.81%)
Apr 08, 2025 2.850 2.850 2.600 2.610 73,623 -0.19(-6.79%)
Apr 07, 2025 2.800 3.090 2.730 2.800 101,007 -0.10(-3.45%)
Apr 04, 2025 3.080 3.194 2.900 2.900 29,444 -0.25(-7.94%)
Apr 03, 2025 3.320 3.484 3.080 3.150 24,653 -0.34(-9.74%)
Apr 02, 2025 3.570 3.790 3.304 3.490 126,935 -0.24(-6.43%)
Apr 01, 2025 3.320 3.840 3.100 3.730 55,408 +0.33(+9.71%)
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 55,313 +0.28(+8.97%)
Mar 04, 2025 2.920 3.170 2.901 3.120 39,683 +0.14(+4.70%)
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 Of Service.