Blackboxstocks Inc. (BLBX)
3.32
0.22 (7.10%)
At close: Apr 15, 2025, 3:59 PM
3.10
-6.49%
Pre-market: Apr 16, 2025, 04:02 AM EDT
Blackboxstocks Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 3.10 | 3.10 | 3.44 | 3.44 | 3.05 | 3.05 | 3.26 | 3.26 | 5.16% | 94,798 |
| Apr 14, 2025 | 2.82 | 2.82 | 3.29 | 3.29 | 2.82 | 2.82 | 3.10 | 3.10 | 7.64% | 28,523 |
| Apr 11, 2025 | 2.83 | 2.83 | 3.00 | 3.00 | 2.83 | 2.83 | 2.88 | 2.88 | -0.35% | 6,900 |
| Apr 10, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 2.73 | 2.73 | 2.89 | 2.89 | 1.76% | 58,700 |
| Apr 9, 2025 | 2.61 | 2.61 | 3.00 | 3.00 | 2.61 | 2.61 | 2.84 | 2.84 | 8.81% | 97,000 |
| Apr 8, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.60 | 2.60 | 2.61 | 2.61 | -6.79% | 73,686 |
| Apr 7, 2025 | 2.80 | 2.80 | 3.09 | 3.09 | 2.73 | 2.73 | 2.80 | 2.80 | -3.45% | 101,142 |
| Apr 4, 2025 | 3.08 | 3.08 | 3.19 | 3.19 | 2.90 | 2.90 | 2.90 | 2.90 | -7.94% | 29,444 |
| Apr 3, 2025 | 3.32 | 3.32 | 3.48 | 3.48 | 3.08 | 3.08 | 3.15 | 3.15 | -9.74% | 24,716 |
| Apr 2, 2025 | 3.57 | 3.57 | 3.79 | 3.79 | 3.30 | 3.30 | 3.49 | 3.49 | -6.43% | 126,935 |
| Apr 1, 2025 | 3.32 | 3.32 | 3.84 | 3.84 | 3.10 | 3.10 | 3.73 | 3.73 | 9.71% | 55,408 |
| Mar 31, 2025 | 3.38 | 3.38 | 3.56 | 3.56 | 3.07 | 3.07 | 3.40 | 3.40 | -2.58% | 65,505 |
| Mar 28, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.30 | 3.30 | 3.49 | 3.49 | -5.68% | 28,900 |
| Mar 27, 2025 | 3.42 | 3.42 | 3.70 | 3.70 | 3.42 | 3.42 | 3.70 | 3.70 | 10.45% | 11,705 |
| Mar 26, 2025 | 3.63 | 3.63 | 3.66 | 3.66 | 3.31 | 3.31 | 3.35 | 3.35 | -10.19% | 41,870 |
| Mar 25, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.51 | 3.51 | 3.73 | 3.73 | -8.58% | 46,600 |
| Mar 24, 2025 | 4.10 | 4.10 | 4.11 | 4.11 | 3.69 | 3.69 | 4.08 | 4.08 | 1.49% | 81,646 |
| Mar 21, 2025 | 3.74 | 3.74 | 4.02 | 4.02 | 3.65 | 3.65 | 4.02 | 4.02 | 5.79% | 93,106 |
| Mar 20, 2025 | 3.54 | 3.54 | 3.86 | 3.86 | 3.40 | 3.40 | 3.80 | 3.80 | 3.83% | 58,104 |
| Mar 19, 2025 | 3.82 | 3.82 | 3.88 | 3.88 | 3.35 | 3.35 | 3.66 | 3.66 | -1.35% | 39,400 |
| Mar 18, 2025 | 3.58 | 3.58 | 3.87 | 3.87 | 3.36 | 3.36 | 3.71 | 3.71 | 4.51% | 65,537 |
| Mar 17, 2025 | 3.27 | 3.27 | 3.55 | 3.55 | 3.18 | 3.18 | 3.55 | 3.55 | 8.56% | 72,544 |
| Mar 14, 2025 | 3.10 | 3.10 | 3.41 | 3.41 | 3.00 | 3.00 | 3.27 | 3.27 | 5.48% | 77,900 |
| Mar 13, 2025 | 2.95 | 2.95 | 3.23 | 3.23 | 2.83 | 2.83 | 3.10 | 3.10 | 3.33% | 119,907 |
| Mar 12, 2025 | 2.56 | 2.56 | 3.25 | 3.25 | 2.56 | 2.56 | 3.00 | 3.00 | 9.49% | 172,500 |
| Mar 11, 2025 | 2.64 | 2.64 | 2.98 | 2.98 | 2.62 | 2.62 | 2.74 | 2.74 | -10.46% | 387,200 |
| Mar 10, 2025 | 2.90 | 2.90 | 3.34 | 3.34 | 2.48 | 2.48 | 3.06 | 3.06 | -11.56% | 3,222,909 |
| Mar 7, 2025 | 3.39 | 3.39 | 3.75 | 3.75 | 3.30 | 3.30 | 3.46 | 3.46 | 1.47% | 85,314 |
| Mar 6, 2025 | 3.33 | 3.33 | 3.51 | 3.51 | 3.25 | 3.25 | 3.41 | 3.41 | 0.29% | 35,947 |
| Mar 5, 2025 | 3.06 | 3.06 | 3.42 | 3.42 | 2.89 | 2.89 | 3.40 | 3.40 | 8.97% | 55,313 |
| Mar 4, 2025 | 2.92 | 2.92 | 3.17 | 3.17 | 2.90 | 2.90 | 3.12 | 3.12 | 4.70% | 39,700 |
| Mar 3, 2025 | 3.06 | 3.06 | 3.18 | 3.18 | 2.90 | 2.90 | 2.98 | 2.98 | -4.49% | 15,000 |
| Feb 28, 2025 | 3.03 | 3.03 | 3.16 | 3.16 | 2.92 | 2.92 | 3.12 | 3.12 | -0.95% | 12,905 |
| Feb 27, 2025 | 3.07 | 3.07 | 3.30 | 3.30 | 2.79 | 2.79 | 3.15 | 3.15 | 0.64% | 81,833 |
| Feb 26, 2025 | 3.20 | 3.20 | 3.24 | 3.24 | 3.00 | 3.00 | 3.13 | 3.13 | -4.28% | 48,349 |
| Feb 25, 2025 | 3.25 | 3.25 | 3.38 | 3.38 | 3.12 | 3.12 | 3.27 | 3.27 | -0.30% | 49,800 |
| Feb 24, 2025 | 3.29 | 3.29 | 3.30 | 3.30 | 3.10 | 3.10 | 3.28 | 3.28 | -2.38% | 63,511 |
| Feb 21, 2025 | 3.39 | 3.39 | 3.58 | 3.58 | 3.17 | 3.17 | 3.36 | 3.36 | -1.75% | 97,000 |
| Feb 20, 2025 | 3.54 | 3.54 | 3.60 | 3.60 | 3.37 | 3.37 | 3.42 | 3.42 | -5.00% | 54,000 |
| Feb 19, 2025 | 3.37 | 3.37 | 3.60 | 3.60 | 3.35 | 3.35 | 3.60 | 3.60 | 5.88% | 117,296 |
| Feb 18, 2025 | 3.21 | 3.21 | 3.62 | 3.62 | 3.20 | 3.20 | 3.40 | 3.40 | 3.66% | 276,400 |
| Feb 14, 2025 | 3.20 | 3.20 | 3.35 | 3.35 | 3.20 | 3.20 | 3.28 | 3.28 | 0.31% | 69,827 |
| Feb 13, 2025 | 3.17 | 3.17 | 3.28 | 3.28 | 3.16 | 3.16 | 3.27 | 3.27 | 1.24% | 88,238 |
| Feb 12, 2025 | 3.27 | 3.27 | 3.40 | 3.40 | 3.15 | 3.15 | 3.23 | 3.23 | -3.29% | 55,130 |
| Feb 11, 2025 | 3.32 | 3.32 | 3.38 | 3.38 | 3.25 | 3.25 | 3.34 | 3.34 | -1.47% | 117,424 |
| Feb 10, 2025 | 3.27 | 3.27 | 3.44 | 3.44 | 3.21 | 3.21 | 3.39 | 3.39 | 3.67% | 51,700 |
| Feb 7, 2025 | 2.97 | 2.97 | 3.45 | 3.45 | 2.97 | 2.97 | 3.27 | 3.27 | 9.36% | 145,539 |
| Feb 6, 2025 | 3.39 | 3.39 | 3.41 | 3.41 | 2.91 | 2.91 | 2.99 | 2.99 | -13.58% | 267,556 |
| Feb 5, 2025 | 3.42 | 3.42 | 3.60 | 3.60 | 3.18 | 3.18 | 3.46 | 3.46 | 4.53% | 429,183 |
| Feb 4, 2025 | 2.91 | 2.91 | 3.50 | 3.50 | 2.82 | 2.82 | 3.31 | 3.31 | 12.20% | 173,600 |