Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Blackboxstocks Inc. (BLBX)

Compare
3.3700
-0.0100
(-0.30%)
As of 9:30:00 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20253.37003.37003.37003.37003.37001,782
Apr 16, 20253.36003.40003.29803.32003.32007,700
Apr 15, 20253.10003.44003.05003.26003.260094,900
Apr 14, 20252.82003.29002.82003.10003.100028,200
Apr 11, 20252.83003.00002.83002.88002.88006,900
Apr 10, 20253.02603.02602.73002.89002.890058,700
Apr 9, 20252.61003.00002.61002.84002.840097,000
Apr 8, 20252.85002.85002.60002.61002.610073,600
Apr 7, 20252.80003.09002.73002.80002.8000101,000
Apr 4, 20253.08003.19402.90002.90002.900029,400
Apr 3, 20253.32003.48403.08003.15003.150024,600
Apr 2, 20253.57003.79003.30403.49003.4900126,900
Apr 1, 20253.32003.84003.10003.73003.730055,400
Mar 31, 20253.38003.56003.07003.40003.400065,500
Mar 28, 20253.70003.70003.30003.49003.490028,900
Mar 27, 20253.42403.70003.42403.70003.700011,700
Mar 26, 20253.63003.66003.31103.35003.350041,800
Mar 25, 20253.98003.98003.51003.73003.730046,600
Mar 24, 20254.10004.11003.69004.08004.080081,600
Mar 21, 20253.74004.02003.65404.02004.020093,100
Mar 20, 20253.54003.86003.40503.80003.800058,100
Mar 19, 20253.82003.88003.34603.66003.660039,400
Mar 18, 20253.58003.87003.36003.71003.710065,500
Mar 17, 20253.27003.55003.18003.55003.550072,400
Mar 14, 20253.10003.41303.00003.27003.270077,900
Mar 13, 20252.95003.23002.83003.10003.1000119,900
Mar 12, 20252.56003.25002.56003.00003.0000172,500
Mar 11, 20252.64002.98002.62002.74002.7400387,200
Mar 10, 20252.90203.34002.48003.06003.06003,222,900
Mar 7, 20253.39003.75003.30003.46003.460085,300
Mar 6, 20253.33003.51003.25003.41003.410035,900
Mar 5, 20253.06003.42002.89003.40003.400055,300
Mar 4, 20252.92003.17002.90103.12003.120039,700
Mar 3, 20253.06003.18002.90002.98002.980015,000
Feb 28, 20253.03003.16502.92103.12003.120012,900
Feb 27, 20253.07003.30002.79003.15003.150081,800
Feb 26, 20253.20003.24003.00003.13003.130047,800
Feb 25, 20253.25003.38303.12003.27003.270049,800
Feb 24, 20253.29003.30003.10003.28003.280063,400
Feb 21, 20253.39003.58003.17003.36003.360097,000
Feb 20, 20253.54003.59903.37003.42003.420054,000
Feb 19, 20253.37003.60003.35003.60003.6000117,000
Feb 18, 20253.21003.62003.20003.40003.4000276,400
Feb 14, 20253.20003.35003.20003.28003.280069,800
Feb 13, 20253.17003.28003.16003.27003.270088,200
Feb 12, 20253.27003.40003.15003.23003.230054,700
Feb 11, 20253.32003.38003.25003.34003.3400117,300
Feb 10, 20253.27003.44003.21003.39003.390051,700
Feb 7, 20252.97003.45002.97003.27003.2700145,100
Feb 6, 20253.39003.41002.91002.99002.9900267,400
Feb 5, 20253.42003.60003.18003.46003.4600428,300
Feb 4, 20252.91003.49902.82003.31003.3100173,600
Feb 3, 20252.97003.05002.94002.95002.950047,400
Jan 31, 20253.61003.63002.89803.06003.0600171,500
Jan 30, 20253.98004.07103.39003.39003.3900283,900
Jan 29, 20253.81004.35003.80004.08004.0800220,300
Jan 28, 20253.98005.80003.67003.87003.87002,289,000
Jan 27, 20253.88004.04603.38003.84003.8400421,100
Jan 24, 20253.89004.44003.75003.96003.96001,207,200
Jan 23, 20255.23005.52003.58003.95003.95005,836,600
Jan 22, 20253.33006.00002.68005.52005.5200237,548,100
Jan 21, 20251.82001.82001.61001.69001.690050,500
Jan 17, 20251.94001.95901.80001.81001.810065,800
Jan 16, 20251.85001.96501.82201.94001.940016,000
Jan 15, 20251.90501.95001.86001.91001.91006,200
Jan 14, 20251.85001.95001.83001.90501.905021,500
Jan 13, 20251.99001.99001.83001.86001.860021,100
Jan 10, 20251.82001.93001.80001.89001.890017,100
Jan 8, 20252.01002.01001.69001.87001.870041,800
Jan 7, 20252.04002.15001.93002.06002.060024,600
Jan 6, 20252.19002.19001.97002.10002.100056,400
Jan 3, 20252.28002.43002.13002.20002.200075,600
Jan 2, 20252.39002.50002.17402.36002.3600102,400
Dec 31, 20242.49002.60002.05002.20002.2000413,500
Dec 30, 20241.69004.10001.69002.67002.67003,067,400
Dec 27, 20241.70001.77201.51001.67001.670015,700
Dec 26, 20241.75001.79501.68501.72501.725023,900
Dec 24, 20241.83001.83001.78201.79001.79003,900
Dec 23, 20241.99001.99001.79501.83001.830020,600
Dec 20, 20241.96001.99001.84001.99001.99002,700
Dec 19, 20242.15502.15501.99501.99501.995015,900
Dec 18, 20242.06002.07002.06002.06002.06003,200
Dec 17, 20242.12702.21502.09002.09002.09007,400
Dec 16, 20242.24002.24002.24002.24002.24001,500
Dec 13, 20242.38002.38002.10002.10002.10003,700
Dec 12, 20242.50002.55002.32002.38502.385030,800
Dec 11, 20242.55002.56102.50002.50002.500012,000
Dec 10, 20242.64302.64302.54002.54002.54009,600
Dec 9, 20242.55002.71502.54002.67002.67006,900
Dec 6, 20242.55002.63502.51002.51002.510011,800
Dec 5, 20242.55002.55002.55002.55002.5500700
Dec 4, 20242.56002.56002.56002.56002.5600200
Dec 3, 20242.57002.72002.55002.62002.62004,200
Dec 2, 20242.76002.76002.55002.62002.620026,700
Nov 29, 20242.55602.61002.55002.55002.55003,600
Nov 27, 20242.63002.67102.57502.61002.61001,700
Nov 26, 20242.64002.70002.62002.62002.62005,900
Nov 25, 20242.76002.76002.56002.60002.60005,300
Nov 22, 20242.65602.75002.58402.65502.65501,800
Nov 21, 20242.67302.74002.56302.71002.71003,900
Nov 20, 20242.75002.89002.59002.68002.680016,200
Nov 19, 20242.73002.83002.73002.75002.75003,500
Nov 18, 20242.73002.95002.73002.76002.76003,600
Nov 15, 20242.77002.79002.75002.76002.76004,400
Nov 14, 20242.79002.79002.77002.77002.77003,900
Nov 13, 20242.76002.78002.76002.77002.77001,300
Nov 12, 20242.76002.86302.75002.75002.75009,700
Nov 11, 20242.73002.82102.73002.76002.76006,400
Nov 8, 20242.75002.75002.75002.75002.75001,700
Nov 7, 20242.77902.77902.75002.75002.75009,000
Nov 6, 20242.77002.95002.75002.86602.86601,900
Nov 5, 20242.75002.80002.75002.80002.80009,300
Nov 4, 20242.80002.80002.71002.75002.75008,400
Nov 1, 20242.96002.96002.71002.78002.78008,800
Oct 31, 20242.80602.85002.70802.70802.70808,400
Oct 30, 20242.86002.97402.81002.93302.93303,200
Oct 29, 20243.03003.03002.82002.96202.96201,100
Oct 28, 20243.00003.15002.88002.88002.88005,900
Oct 25, 20242.95003.07202.90202.96002.96003,400
Oct 24, 20242.90003.25002.90003.07003.070036,000
Oct 23, 20243.04003.04002.95002.95002.95005,000
Oct 22, 20242.94603.03002.94603.01403.01403,700
Oct 21, 20243.00003.04002.96003.01003.01008,700
Oct 18, 20242.91003.10002.91003.01003.010023,000
Oct 17, 20242.90202.92002.81002.90002.90003,700
Oct 16, 20242.92802.92802.80002.80002.80001,700
Oct 15, 20242.83002.92002.80002.84502.845022,000
Oct 14, 20242.80002.81802.80002.80002.80003,600
Oct 11, 20242.75002.80002.68502.80002.80003,400
Oct 10, 20242.65002.78002.57002.75002.750014,500
Oct 9, 20242.60002.79002.55002.71002.710018,400
Oct 8, 20242.69502.79002.60002.76302.763012,600
Oct 7, 20242.53002.72202.53002.60002.600012,100
Oct 4, 20242.66002.70002.66002.70002.70001,900
Oct 3, 20242.57002.70002.57002.70002.70001,000
Oct 2, 20242.52002.70002.52002.60002.600012,900
Oct 1, 20242.60802.75002.53002.61002.610012,700
Sep 30, 20242.77002.77002.48002.50002.500024,400
Sep 27, 20242.55002.83002.52002.52002.520012,100
Sep 26, 20242.75002.95002.50002.50002.500052,800
Sep 25, 20242.60002.72502.60002.65002.65006,800
Sep 24, 20242.30402.60002.30002.60002.600017,100
Sep 23, 20242.15002.42502.00002.30002.300023,500
Sep 20, 20242.27002.30002.15002.15002.15002,500
Sep 19, 20242.28502.28502.11202.11202.11202,000
Sep 18, 20242.20002.20002.01002.01002.01001,100
Sep 17, 20242.28102.28102.28102.28102.2810-
Sep 16, 20242.09002.29002.03202.28102.28101,800
Sep 13, 20242.05002.28902.05002.22502.22502,700
Sep 12, 20242.16002.33002.03002.04002.040012,100
Sep 11, 20242.28002.44002.15002.28002.28003,900
Sep 10, 20242.04002.44702.02002.24002.24002,700
Sep 9, 20242.21002.24002.15002.17002.17002,700
Sep 6, 20242.32202.32202.10002.10002.10007,100
Sep 5, 20242.37002.37002.09002.09002.090021,800
Sep 4, 20241.89302.22501.79002.19002.190024,100
Sep 3, 20242.03002.11001.81001.97001.970018,800
Aug 30, 20242.28502.28502.28502.28502.2850500
Aug 29, 20242.03102.29002.03002.16502.16504,600
Aug 28, 20242.19002.19002.01002.01002.01001,100
Aug 27, 20242.22002.27002.01002.09002.09007,600
Aug 26, 20242.26002.37502.25002.26302.26302,200
Aug 23, 20242.36002.36002.27002.27002.2700800
Aug 22, 20242.44502.44502.25002.25002.25009,800
Aug 21, 20242.01002.47002.01002.26002.260013,200
Aug 20, 20242.52802.52802.05402.44002.440017,200
Aug 19, 20242.65002.65002.65002.65002.6500200
Aug 16, 20242.51002.60202.45002.60202.60201,600
Aug 15, 20242.75002.75002.42002.59002.59005,300
Aug 14, 20242.73002.73002.52002.52002.52002,300
Aug 13, 20242.65002.65002.59002.65002.65002,000
Aug 12, 20242.55002.65602.50002.63002.630011,100
Aug 9, 20242.72002.73002.67002.67002.67001,200
Aug 8, 20242.97502.97502.65402.84002.84003,200
Aug 7, 20242.58003.00002.50002.74002.740012,400
Aug 6, 20242.50002.50002.50002.50002.50002,200
Aug 5, 20242.50002.59002.50002.52002.52007,100
Aug 2, 20242.45002.60002.43602.55502.55506,200
Aug 1, 20242.19002.50002.13502.50002.500028,100
Jul 31, 20242.11502.18001.98002.17702.17709,500
Jul 30, 20242.43002.47002.18002.18002.18007,600
Jul 29, 20242.42802.42802.42802.42802.4280-
Jul 26, 20242.50002.62002.42802.42802.42803,000
Jul 25, 20242.48502.59002.45802.54002.54006,600
Jul 24, 20242.54002.64502.49002.50002.50009,300
Jul 23, 20242.66002.66002.50002.66002.66008,200
Jul 22, 20242.36002.39002.36002.39002.3900600
Jul 19, 20242.40002.54002.36002.36002.36002,300
Jul 18, 20242.48002.56002.37002.37002.37003,800
Jul 17, 20242.33002.49902.33002.49902.49904,300
Jul 16, 20242.66002.66702.37502.40002.400010,800
Jul 15, 20242.67002.67002.39002.57002.570029,000
Jul 12, 20242.80002.80002.61002.69002.69004,800
Jul 11, 20242.75002.95002.67002.84002.840014,800
Jul 10, 20242.88002.88002.88002.88002.8800500
Jul 9, 20242.94002.94002.85002.85002.85004,000
Jul 8, 20242.97002.97502.91002.94802.94803,500
Jul 5, 20243.06003.06002.89002.89002.89005,000
Jul 3, 20242.86003.00002.85002.85002.850016,600
Jul 2, 20243.18003.18002.76002.88502.885038,700
Jul 1, 20242.78003.18002.51002.99502.99505,800
Jun 28, 20242.81002.86002.50002.70002.700013,500
Jun 27, 20242.84002.89002.81002.82802.82806,800
Jun 26, 20242.93002.93002.84002.87002.87005,000
Jun 25, 20242.84002.84002.84002.84002.8400400
Jun 24, 20243.06003.08503.01703.06103.06103,600
Jun 21, 20243.02003.15003.00003.15003.15001,600
Jun 20, 20243.00003.20003.00003.02003.02006,600
Jun 18, 20242.85003.05002.81003.05003.05005,300
Jun 17, 20242.85002.87002.85002.87002.8700900
Jun 14, 20243.16703.16702.99002.99002.99001,400
Jun 13, 20242.85002.85002.85002.85002.8500400
Jun 12, 20242.92402.92402.92402.92402.9240500
Jun 11, 20243.00003.02002.86002.92402.92404,700
Jun 10, 20243.33003.35903.07803.09303.09307,600
Jun 7, 20243.06403.12002.97003.08503.08509,200
Jun 6, 20243.20003.30003.04003.05003.050017,600
Jun 5, 20243.09103.09103.00003.04003.04001,400
Jun 4, 20243.06503.18003.05003.11003.110012,600
Jun 3, 20242.89003.03002.89002.99002.99004,700
May 31, 20242.87003.10002.83002.96002.960012,400
May 30, 20242.87502.93002.87502.93002.93001,900
May 29, 20242.92002.93102.70002.93102.93104,500
May 28, 20242.95002.95002.87002.90002.90001,500
May 24, 20242.96003.03902.91502.91502.91505,700
May 23, 20242.92003.00002.78002.99902.999011,300
May 22, 20242.88003.05502.72003.03003.03009,700
May 21, 20242.92903.00002.87202.97602.97607,000
May 20, 20242.99003.01702.92002.93002.93006,700
May 17, 20243.00003.05002.98003.04403.04404,500
May 16, 20242.68003.11002.68003.08403.084036,800
May 15, 20242.62002.73002.61002.66002.66005,800
May 14, 20242.61102.73102.50002.73002.730013,700
May 13, 20242.69002.69002.56402.56502.56503,900
May 10, 20242.98602.98602.50002.65002.65009,000
May 9, 20242.85003.00002.75002.86302.86309,000
May 8, 20242.80002.97502.80002.97502.97501,300
May 7, 20242.70002.77502.64002.64002.64006,200
May 6, 20242.66002.88002.63002.79002.79009,900
May 3, 20242.81002.81002.81002.81002.81001,900
May 2, 20242.75802.83402.66002.77902.77906,200
May 1, 20242.62002.80002.62002.69002.69006,600
Apr 30, 20242.45002.77002.45002.60002.600012,200
Apr 29, 20242.60502.61002.45002.45002.45003,900
Apr 26, 20242.70002.70002.70002.70002.7000500
Apr 25, 20242.62002.66002.53002.66002.66001,800
Apr 24, 20242.80002.80002.67002.67002.67001,400
Apr 23, 20242.74002.75002.55002.55002.55001,700
Apr 22, 20242.61002.61002.18002.61002.610013,100
Apr 19, 20242.53002.80002.41002.77502.775010,500
Apr 18, 20242.65002.65002.37002.60102.60102,100
Apr 17, 20242.51002.60002.51002.60002.60001,100

Related Tickers

ALTS ALT5 Sigma Corporation
4.5550
+7.36%
 
RTC Baijiayun Group Ltd
0.4430
+105.40%
 
NUKK Nukkleus Inc.
12.91
+2.46%
 
DATS DatChat, Inc.
2.2900
+1.33%
 
ENFN Enfusion, Inc.
10.83
+0.28%
 
OBLG Oblong, Inc.
2.1400
-0.47%
 
AMOD Alpha Modus Holdings, Inc.
1.3000
-5.04%
 
AUUD Auddia Inc.
4.2000
-6.64%
 
AIXI Xiao-I Corporation
2.6910
+3.59%
 
VERB Verb Technology Company, Inc.
4.0101
-8.03%