• SPX
  • $5,968.37
  • 0.33 %
  • $19.66
  • DJI
  • $44,174.83
  • 0.69 %
  • $304.47
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,262.08
  • 1.38 %
  • $112.81
  • IXIC
  • $18,995.83
  • 0.12 %
  • $23.41
Blackboxstocks Inc. (BLBX) Charts

Blackboxstocks Inc. (BLBX) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$2.71

$0.1

(3.83%)

Day's range
$2.67
Day's range
$2.71
  • 5 DAY PERFORMANCE

    -1.81%
  • 1 MONTH PERFORMANCE

    -9.97%
  • 3 MONTH PERFORMANCE

    +20.44%
  • 6 MONTH PERFORMANCE

    -10.56%
  • YEAR-TO-DATE PERFORMANCE

    -3.90%
  • 1 YEAR PERFORMANCE

    -26.76%

Blackboxstocks Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $2.67 $2.71   (1.5%) $2.74 $2.56 3,876 $9.53 M
11/20/2024 $2.75 $2.68   (-2.55%) $2.89 $2.59 16,243 $9.43 M
11/19/2024 $2.73 $2.75   (0.73%) $2.83 $2.73 3,502 $9.67 M
11/18/2024 $2.73 $2.76   (1.1%) $2.95 $2.73 3,647 $9.71 M
11/15/2024 $2.77 $2.76   (-0.36%) $2.79 $2.75 4,402 $9.71 M
11/14/2024 $2.79 $2.77   (-0.72%) $2.79 $2.77 3,922 $9.74 M
11/13/2024 $2.76 $2.77   (0.36%) $2.78 $2.76 1,300 $9.74 M
11/12/2024 $2.76 $2.75   (-0.36%) $2.86 $2.75 9,857 $9.67 M
11/11/2024 $2.73 $2.76   (1.1%) $2.82 $2.73 6,462 $9.71 M
11/08/2024 $2.75 $2.75   (0%) $2.75 $2.75 1,744 $8.87 M
11/07/2024 $2.78 $2.75   (-1.08%) $2.78 $2.75 9,010 $8.87 M
11/06/2024 $2.77 $2.87   (3.61%) $2.95 $2.75 1,916 $9.26 M
11/05/2024 $2.75 $2.80   (1.82%) $2.80 $2.75 9,300 $9.03 M
11/04/2024 $2.80 $2.75   (-1.79%) $2.80 $2.71 8,447 $8.87 M
11/01/2024 $2.96 $2.78   (-6.08%) $2.96 $2.71 8,832 $8.97 M
10/31/2024 $2.81 $2.71   (-3.56%) $2.85 $2.71 8,400 $8.74 M
10/30/2024 $2.86 $2.93   (2.45%) $2.97 $2.81 3,217 $9.45 M
10/29/2024 $3.03 $2.96   (-2.31%) $3.03 $2.82 1,100 $9.55 M
10/28/2024 $3.00 $2.88   (-4%) $3.15 $2.88 5,962 $9.29 M
10/25/2024 $2.95 $2.96   (0.34%) $3.07 $2.90 3,400 $9.55 M
10/24/2024 $2.90 $3.07   (5.86%) $3.25 $2.90 36,000 $9.90 M
10/23/2024 $3.04 $2.95   (-2.96%) $3.04 $2.95 5,000 $9.52 M
10/22/2024 $2.95 $3.01   (2.03%) $3.03 $2.95 3,703 $9.71 M
10/21/2024 $3.00 $3.01   (0.33%) $3.04 $2.96 8,700 $9.71 M
10/18/2024 $2.91 $3.01   (3.44%) $3.10 $2.91 23,000 $9.71 M
10/17/2024 $2.90 $2.90   (0%) $2.92 $2.81 3,700 $9.36 M
10/16/2024 $2.93 $2.80   (-4.44%) $2.93 $2.80 1,743 $9.03 M
10/15/2024 $2.83 $2.84   (0.35%) $2.92 $2.80 22,039 $9.16 M
10/14/2024 $2.80 $2.80   (0%) $2.82 $2.80 3,619 $9.03 M
10/11/2024 $2.75 $2.80   (1.82%) $2.80 $2.68 3,441 $9.03 M
10/10/2024 $2.65 $2.75   (3.77%) $2.78 $2.57 14,906 $8.87 M
10/09/2024 $2.60 $2.71   (4.23%) $2.79 $2.55 18,430 $8.74 M
10/08/2024 $2.70 $2.76   (2.22%) $2.79 $2.60 12,751 $8.90 M
10/07/2024 $2.53 $2.60   (2.77%) $2.72 $2.53 12,105 $8.39 M
10/04/2024 $2.66 $2.70   (1.5%) $2.70 $2.66 1,900 $8.71 M
10/03/2024 $2.57 $2.70   (5.06%) $2.70 $2.57 1,044 $8.71 M
10/02/2024 $2.52 $2.60   (3.17%) $2.70 $2.52 12,900 $8.39 M
10/01/2024 $2.61 $2.61   (0%) $2.75 $2.53 12,722 $8.42 M
09/30/2024 $2.77 $2.50   (-9.75%) $2.77 $2.48 24,431 $8.07 M
09/27/2024 $2.55 $2.52   (-1.18%) $2.83 $2.52 12,100 $8.13 M
09/26/2024 $2.75 $2.50   (-9.09%) $2.95 $2.50 52,800 $8.07 M
09/25/2024 $2.60 $2.65   (1.92%) $2.73 $2.60 6,800 $8.55 M
09/24/2024 $2.30 $2.60   (13.04%) $2.60 $2.30 17,100 $8.39 M
09/23/2024 $2.15 $2.30   (6.98%) $2.42 $2.00 23,500 $7.42 M
09/20/2024 $2.27 $2.15   (-5.29%) $2.30 $2.15 2,500 $6.94 M
09/19/2024 $2.29 $2.11   (-7.86%) $2.29 $2.11 2,029 $6.81 M
09/18/2024 $2.20 $2.01   (-8.64%) $2.20 $2.01 1,100 $6.48 M
09/17/2024 $2.28 $2.28   (0%) $2.28 $2.28 247 $7.36 M
09/16/2024 $2.09 $2.28   (9.09%) $2.29 $2.03 1,800 $7.36 M
09/13/2024 $2.05 $2.23   (8.78%) $2.29 $2.05 2,700 $7.19 M
09/12/2024 $2.16 $2.04   (-5.56%) $2.33 $2.03 12,100 $6.58 M
09/11/2024 $2.28 $2.28   (0%) $2.44 $2.15 3,914 $7.36 M
09/10/2024 $2.04 $2.24   (9.8%) $2.45 $2.02 2,709 $7.23 M
09/09/2024 $2.21 $2.17   (-1.81%) $2.24 $2.15 2,722 $7.00 M
09/06/2024 $2.32 $2.10   (-9.48%) $2.32 $2.10 7,100 $6.78 M
09/05/2024 $2.37 $2.09   (-11.81%) $2.37 $2.09 21,824 $6.74 M
09/04/2024 $1.89 $2.19   (15.87%) $2.23 $1.79 24,140 $7.07 M
09/03/2024 $2.03 $1.97   (-2.96%) $2.11 $1.81 18,841 $6.36 M
08/30/2024 $2.29 $2.29   (0%) $2.29 $2.29 500 $7.39 M
08/29/2024 $2.03 $2.17   (6.9%) $2.29 $2.03 4,600 $7.00 M
08/28/2024 $2.19 $2.01   (-8.22%) $2.19 $2.01 1,100 $6.48 M
08/27/2024 $2.22 $2.09   (-5.86%) $2.27 $2.01 7,600 $6.74 M
08/26/2024 $2.26 $2.26   (0%) $2.38 $2.25 2,200 $7.29 M
08/23/2024 $2.36 $2.27   (-3.81%) $2.36 $2.27 804 $7.32 M
08/22/2024 $2.44 $2.25   (-7.79%) $2.44 $2.25 9,836 $7.26 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.