Blackboxstocks Inc. - Common Stock (BLBX)

18.15
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 22nd, 7:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Blackboxstocks Inc. - Common Stock (BLBX)

DateOpenHighLowCloseVolumeAdjusted Close
2/24/202615.400.0018.1518.15018.15
2/23/202613.1016.0012.7315.40433,71915.40
2/20/202612.3813.5012.1113.10218,75213.10
2/19/202611.8512.3311.0412.33142,31912.33
2/18/202610.4611.9510.1511.89106,06511.89
2/17/20269.9510.499.3010.46108,90410.46
2/13/202610.3710.759.819.9384,0849.93
2/12/202611.7011.7010.3110.37104,39910.37
2/11/202612.7212.7210.7811.71100,05311.71
2/10/202612.0112.9011.8012.49123,05312.49
2/09/202610.8711.9910.7111.9983,66011.99
2/06/202610.4910.9110.0010.7483,79710.74
2/05/202611.0911.2010.0210.28108,69010.28
2/04/202612.3712.4511.3711.39105,37211.39
2/03/202611.8512.7811.6012.48125,23712.48
2/02/202610.9812.1210.9811.3673,33611.36
1/30/202611.4511.7510.8211.21110,44711.21
1/29/202612.1112.4011.5011.64144,68611.64
1/28/202613.1613.1612.5712.9499,95812.94
1/27/202613.3713.3712.6013.1687,10213.16
1/26/202613.4913.9512.5013.37219,67613.37
1/23/202612.3313.1711.5513.10214,13613.10
1/22/202611.0012.8010.9012.27317,00112.27
1/21/202611.3011.4110.2910.85134,65910.85
1/20/202611.0011.4310.2011.20120,78111.20
1/16/202610.2311.259.7011.04148,01711.04
1/15/202610.3410.509.7410.0674,58010.06
1/14/202610.0410.509.6110.1988,30310.19
1/13/202610.4710.679.789.9979,8229.99
1/12/202610.0510.539.5310.47117,37910.47
1/09/202610.2310.639.759.8668,2919.86
1/08/20269.6710.609.6210.3889,08710.38
1/07/20269.3610.609.369.68111,4609.68
1/06/20269.599.679.209.4459,3679.44
1/05/20269.839.909.219.3272,3069.32
1/02/20268.419.728.409.66134,7839.66
12/31/20258.018.408.018.1034,9988.10
12/30/20258.128.358.008.1367,8878.13
12/29/20258.268.488.098.0930,5628.09
12/26/20258.378.568.308.4719,8968.47
12/24/20258.508.708.298.3150,9738.31
12/23/20258.298.578.068.5241,2568.52