Blackboxstocks Inc (BLBX) Historical Stock Data

2.78 ↑0.17 (6.69%)

As of April 19, 2024, 3:48pm EST.

Historical Data

In the past 30 trading days, BLBX is up 1.09% a day on average. There have been 16 days where Blackboxstocks Inc closed green and 14 days where BLBX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-19	2.53	2.78	↑$0.24 (9.68%)	2.41	2.80	10.82K
2024-04-18	2.65	2.60	↓$0.05 (-1.85%)	2.37	2.65	2.08K
2024-04-17	2.51	2.60	↑$0.09 (3.59%)	2.51	2.60	1.10K
2024-04-16	2.61	2.58	↓$0.03 (-1.34%)	2.52	2.61	1.10K
2024-04-15	2.64	2.70	↑$0.06 (2.10%)	2.50	2.70	4.30K
2024-04-12	2.51	2.71	↑$0.20 (7.96%)	2.50	2.71	2.41K
2024-04-11	2.55	2.70	↑$0.15 (5.76%)	2.50	2.70	2.69K
2024-04-10	2.80	2.55	↓$0.25 (-8.93%)	2.55	2.81	4.21K
2024-04-09	2.57	2.85	↑$0.28 (10.89%)	2.55	2.85	2.09K
2024-04-08	2.65	2.80	↑$0.15 (5.55%)	2.53	2.80	895
2024-04-05	2.70	2.77	↑$0.07 (2.60%)	2.70	2.85	2.97K
2024-04-04	2.80	2.78	↓$0.02 (-0.89%)	2.78	2.80	886
2024-04-03	2.84	2.77	↓$0.07 (-2.39%)	2.50	2.96	5.30K
2024-04-02	2.70	2.70	↑$0.00 (0.00%)	2.58	2.80	17.89K
2024-04-01	2.70	2.64	↓$0.06 (-2.22%)	2.64	2.70	3.11K
2024-03-28	2.59	2.52	↓$0.07 (-2.79%)	2.50	2.59	2.32K
2024-03-27	2.52	2.55	↑$0.03 (1.19%)	2.52	2.60	2.20K
2024-03-26	2.43	2.65	↑$0.22 (9.04%)	2.43	2.65	13.30K
2024-03-25	2.52	2.59	↑$0.07 (2.78%)	2.51	2.74	2.19K
2024-03-22	2.75	2.73	↓$0.02 (-0.73%)	2.60	2.75	2.36K
2024-03-21	2.51	2.57	↑$0.06 (2.39%)	2.51	2.68	1.27K
2024-03-20	2.75	2.75	↑$0.00 (0.00%)	2.75	2.75	408
2024-03-19	2.64	2.60	↓$0.04 (-1.52%)	2.55	2.73	2.63K
2024-03-18	2.70	2.70	↑$0.00 (0.00%)	2.70	2.73	1.11K
2024-03-15	2.64	2.64	↓$0.00 (-0.16%)	2.52	2.65	4.91K
2024-03-14	2.67	2.63	↓$0.04 (-1.69%)	2.57	2.67	4.88K
2024-03-13	2.69	2.67	↓$0.02 (-0.74%)	2.67	2.85	2.82K
2024-03-12	2.64	2.60	↓$0.04 (-1.52%)	2.60	2.66	3.19K
2024-03-11	2.72	2.56	↓$0.16 (-5.88%)	2.55	2.85	4.74K
2024-03-08	2.62	2.67	↑$0.04 (1.72%)	2.60	2.79	3.76K