Blackboxstocks Inc. (BLBX)
NASDAQ: BLBX
· Real-Time Price · USD
6.09
0.17 (2.87%)
At close: Oct 01, 2025, 3:59 PM
6.04
-0.82%
After-hours: Oct 01, 2025, 07:12 PM EDT
BLBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 6.11 | 6.12 | 5.92 | 5.92 | 5.92 | -3.27% | 7,087 |
| Sep 29, 2025 | 6.22 | 6.25 | 6.07 | 6.12 | 6.12 | -2.39% | 20,158 |
| Sep 26, 2025 | 6.15 | 6.28 | 6.11 | 6.27 | 6.27 | 3.12% | 20,423 |
| Sep 25, 2025 | 6.26 | 6.39 | 6.03 | 6.08 | 6.08 | -2.72% | 56,433 |
| Sep 24, 2025 | 6.31 | 6.40 | 6.10 | 6.25 | 6.25 | 2.97% | 29,504 |
| Sep 23, 2025 | 6.26 | 6.28 | 6.07 | 6.07 | 6.07 | -4.56% | 27,349 |
| Sep 22, 2025 | 6.80 | 6.80 | 6.27 | 6.36 | 6.36 | -5.64% | 36,234 |
| Sep 19, 2025 | 6.43 | 6.82 | 6.32 | 6.74 | 6.74 | 4.01% | 69,300 |
| Sep 18, 2025 | 6.66 | 6.73 | 6.28 | 6.48 | 6.48 | -0.31% | 63,824 |
| Sep 17, 2025 | 6.10 | 6.55 | 5.95 | 6.50 | 6.50 | 7.44% | 149,600 |
| Sep 16, 2025 | 6.22 | 6.42 | 5.95 | 6.05 | 6.05 | -2.58% | 27,809 |
| Sep 15, 2025 | 6.66 | 6.66 | 6.20 | 6.21 | 6.21 | -6.62% | 33,035 |
| Sep 12, 2025 | 6.78 | 6.78 | 6.50 | 6.65 | 6.65 | 1.37% | 15,166 |
| Sep 11, 2025 | 6.67 | 6.68 | 6.42 | 6.56 | 6.56 | -2.67% | 11,829 |
| Sep 10, 2025 | 6.70 | 6.84 | 6.57 | 6.74 | 6.74 | 0.90% | 31,929 |
| Sep 9, 2025 | 6.55 | 6.74 | 6.50 | 6.68 | 6.68 | -0.45% | 28,100 |
| Sep 8, 2025 | 6.46 | 6.74 | 6.31 | 6.71 | 6.71 | 4.19% | 41,400 |
| Sep 5, 2025 | 6.40 | 6.59 | 6.26 | 6.44 | 6.44 | 2.55% | 22,781 |
| Sep 4, 2025 | 6.19 | 6.35 | 6.09 | 6.28 | 6.28 | 1.95% | 21,900 |
| Sep 3, 2025 | 6.15 | 6.46 | 6.12 | 6.16 | 6.16 | -1.44% | 33,963 |
Page 1 of 116