Blackboxstocks Inc (BLBX) Historical Stock Data
8.43 ↑0.27 (3.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BLBX is up 0.47% a day on average. There have been 18 days where Blackboxstocks Inc closed green and 12 days where BLBX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 8.25 | 8.43 | ↑$0.18 (2.18%) | 8.18 | 8.51 | 50.61K |
| 2025-12-19 | 8.42 | 8.16 | ↓$0.25 (-3.03%) | 8.11 | 8.50 | 62.20K |
| 2025-12-18 | 7.52 | 8.09 | ↑$0.57 (7.58%) | 7.50 | 8.89 | 150.57K |
| 2025-12-17 | 8.07 | 7.56 | ↓$0.51 (-6.32%) | 7.55 | 8.22 | 79.19K |
| 2025-12-16 | 8.06 | 8.20 | ↑$0.14 (1.74%) | 7.91 | 8.97 | 249.87K |
| 2025-12-15 | 9.23 | 8.15 | ↓$1.08 (-11.70%) | 8.00 | 9.39 | 141.65K |
| 2025-12-12 | 9.21 | 9.18 | ↓$0.04 (-0.38%) | 9.00 | 10.00 | 98.76K |
| 2025-12-11 | 10.10 | 9.28 | ↓$0.82 (-8.12%) | 8.70 | 10.24 | 267.05K |
| 2025-12-10 | 10.40 | 10.26 | ↓$0.15 (-1.39%) | 9.72 | 10.57 | 312.71K |
| 2025-12-09 | 8.23 | 9.98 | ↑$1.75 (21.26%) | 8.23 | 10.50 | 559.95K |
| 2025-12-08 | 8.90 | 7.90 | ↓$1.00 (-11.24%) | 7.76 | 9.20 | 243.85K |
| 2025-12-05 | 8.18 | 8.78 | ↑$0.60 (7.34%) | 7.88 | 9.33 | 142.71K |
| 2025-12-04 | 7.41 | 8.31 | ↑$0.90 (12.15%) | 7.41 | 8.57 | 144.40K |
| 2025-12-03 | 7.21 | 7.43 | ↑$0.22 (3.05%) | 7.03 | 7.47 | 62.84K |
| 2025-12-02 | 6.84 | 7.23 | ↑$0.39 (5.70%) | 6.82 | 7.56 | 63.50K |
| 2025-12-01 | 6.82 | 6.83 | ↑$0.01 (0.15%) | 6.50 | 6.85 | 35.37K |
| 2025-11-28 | 6.41 | 6.98 | ↑$0.57 (8.89%) | 6.41 | 7.29 | 43.58K |
| 2025-11-26 | 6.84 | 6.38 | ↓$0.46 (-6.73%) | 6.33 | 6.84 | 33.75K |
| 2025-11-25 | 6.46 | 6.69 | ↑$0.23 (3.56%) | 6.29 | 6.73 | 91.45K |
| 2025-11-24 | 6.45 | 6.51 | ↑$0.06 (0.93%) | 6.17 | 6.78 | 38.18K |
| 2025-11-21 | 6.36 | 6.52 | ↑$0.16 (2.52%) | 6.00 | 6.56 | 88.18K |
| 2025-11-20 | 7.92 | 6.36 | ↓$1.57 (-19.76%) | 6.35 | 7.92 | 108.15K |
| 2025-11-19 | 7.29 | 7.61 | ↑$0.32 (4.39%) | 7.29 | 7.98 | 113.59K |
| 2025-11-18 | 7.26 | 7.31 | ↑$0.05 (0.69%) | 7.04 | 7.49 | 101.79K |
| 2025-11-17 | 7.50 | 7.32 | ↓$0.18 (-2.40%) | 7.06 | 7.98 | 79K |
| 2025-11-14 | 7.50 | 7.56 | ↑$0.06 (0.80%) | 6.89 | 7.62 | 241.18K |
| 2025-11-13 | 7.50 | 7.56 | ↑$0.05 (0.73%) | 7.50 | 7.85 | 109.57K |
| 2025-11-12 | 7.72 | 7.50 | ↓$0.22 (-2.85%) | 7.49 | 7.74 | 117.42K |
| 2025-11-11 | 7.05 | 7.62 | ↑$0.57 (8.09%) | 7.05 | 7.87 | 185.61K |
| 2025-11-10 | 7.40 | 7.12 | ↓$0.28 (-3.78%) | 6.90 | 7.60 | 101.79K |
Create an account or log in to view more rows.
$BLBX we always finish green after a red week. Less go!
$BLBX buying this dip
$BLBX back to business
$BLBX we need more volume
$BLBX this stock has me so excited i cant sleep!!
$BLBX has just been halted from trading due to volatility.
$BLBX has just been halted from trading due to volatility.
$BLBX Waiting waiting waiting — you know for what !!! Announcement!!!
$BLBX not good
$BLBX swing puts