Blackboxstocks Inc. (BLBX)
2.97
-0.15 (-4.81%)
At close: Mar 03, 2025, 3:59 PM
2.79
-5.94%
After-hours: Mar 03, 2025, 04:40 PM EST
BLBX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 3.06 | 3.18 | 2.90 | 2.98 | -0.14 | -4.49% | 14,458 |
| Feb 28, 2025 | 3.03 | 3.16 | 2.92 | 3.12 | -0.03 | -0.95% | 12,905 |
| Feb 27, 2025 | 3.07 | 3.30 | 2.79 | 3.15 | 0.02 | 0.64% | 81,833 |
| Feb 26, 2025 | 3.20 | 3.24 | 3.00 | 3.13 | -0.14 | -4.28% | 48,349 |
| Feb 25, 2025 | 3.25 | 3.38 | 3.12 | 3.27 | -0.01 | -0.30% | 49,800 |
| Feb 24, 2025 | 3.29 | 3.30 | 3.10 | 3.28 | -0.08 | -2.38% | 63,511 |
| Feb 21, 2025 | 3.39 | 3.58 | 3.17 | 3.36 | -0.06 | -1.75% | 97,000 |
| Feb 20, 2025 | 3.54 | 3.60 | 3.37 | 3.42 | -0.18 | -5.00% | 54,000 |
| Feb 19, 2025 | 3.37 | 3.60 | 3.35 | 3.60 | 0.20 | 5.88% | 117,296 |
| Feb 18, 2025 | 3.21 | 3.62 | 3.20 | 3.40 | 0.12 | 3.66% | 276,400 |
| Feb 14, 2025 | 3.20 | 3.35 | 3.20 | 3.28 | 0.01 | 0.31% | 69,827 |
| Feb 13, 2025 | 3.17 | 3.28 | 3.16 | 3.27 | 0.04 | 1.24% | 88,238 |
| Feb 12, 2025 | 3.27 | 3.40 | 3.15 | 3.23 | -0.11 | -3.29% | 55,130 |
| Feb 11, 2025 | 3.32 | 3.38 | 3.25 | 3.34 | -0.05 | -1.47% | 117,424 |
| Feb 10, 2025 | 3.27 | 3.44 | 3.21 | 3.39 | 0.12 | 3.67% | 51,700 |
| Feb 7, 2025 | 2.97 | 3.45 | 2.97 | 3.27 | 0.28 | 9.36% | 145,539 |
| Feb 6, 2025 | 3.39 | 3.41 | 2.91 | 2.99 | -0.47 | -13.58% | 267,556 |
| Feb 5, 2025 | 3.42 | 3.60 | 3.18 | 3.46 | 0.15 | 4.53% | 429,183 |
| Feb 4, 2025 | 2.91 | 3.50 | 2.82 | 3.31 | 0.36 | 12.20% | 173,600 |
| Feb 3, 2025 | 2.97 | 3.05 | 2.94 | 2.95 | -0.11 | -3.59% | 47,568 |
| Jan 31, 2025 | 3.61 | 3.63 | 2.90 | 3.06 | -0.33 | -9.73% | 171,500 |
| Jan 30, 2025 | 3.98 | 4.07 | 3.39 | 3.39 | -0.69 | -16.91% | 283,900 |
| Jan 29, 2025 | 3.81 | 4.35 | 3.80 | 4.08 | 0.21 | 5.43% | 220,300 |
| Jan 28, 2025 | 3.98 | 5.80 | 3.67 | 3.87 | 0.03 | 0.78% | 2,289,049 |
| Jan 27, 2025 | 3.88 | 4.05 | 3.38 | 3.84 | -0.12 | -3.03% | 421,100 |
| Jan 24, 2025 | 3.89 | 4.44 | 3.75 | 3.96 | 0.01 | 0.25% | 1,207,200 |
| Jan 23, 2025 | 5.23 | 5.52 | 3.58 | 3.95 | -1.57 | -28.44% | 5,836,643 |
| Jan 22, 2025 | 3.33 | 6.00 | 2.68 | 5.52 | 3.83 | 226.63% | 237,548,100 |
| Jan 21, 2025 | 1.82 | 1.82 | 1.61 | 1.69 | -0.12 | -6.63% | 50,529 |
| Jan 17, 2025 | 1.94 | 1.96 | 1.80 | 1.81 | -0.13 | -6.70% | 65,800 |
| Jan 16, 2025 | 1.85 | 1.97 | 1.82 | 1.94 | 0.03 | 1.57% | 16,057 |
| Jan 15, 2025 | 1.91 | 1.95 | 1.86 | 1.91 | 0.00 | 0.00% | 6,200 |
| Jan 14, 2025 | 1.85 | 1.95 | 1.83 | 1.91 | 0.05 | 2.69% | 21,540 |
| Jan 13, 2025 | 1.99 | 1.99 | 1.83 | 1.86 | -0.03 | -1.59% | 21,167 |
| Jan 10, 2025 | 1.82 | 1.93 | 1.80 | 1.89 | 0.02 | 1.07% | 17,100 |
| Jan 8, 2025 | 2.01 | 2.01 | 1.69 | 1.87 | -0.19 | -9.22% | 41,800 |
| Jan 7, 2025 | 2.04 | 2.15 | 1.93 | 2.06 | -0.04 | -1.90% | 24,704 |
| Jan 6, 2025 | 2.19 | 2.19 | 1.97 | 2.10 | -0.10 | -4.55% | 56,446 |
| Jan 3, 2025 | 2.28 | 2.43 | 2.13 | 2.20 | -0.16 | -6.78% | 76,889 |
| Jan 2, 2025 | 2.39 | 2.50 | 2.17 | 2.36 | 0.16 | 7.27% | 104,106 |
| Dec 31, 2024 | 2.49 | 2.60 | 2.05 | 2.20 | -0.47 | -17.60% | 413,509 |
| Dec 30, 2024 | 1.69 | 4.10 | 1.69 | 2.67 | 1.00 | 59.88% | 3,067,400 |
| Dec 27, 2024 | 1.70 | 1.77 | 1.51 | 1.67 | -0.06 | -3.47% | 15,741 |
| Dec 26, 2024 | 1.75 | 1.80 | 1.69 | 1.73 | -0.06 | -3.35% | 23,900 |
| Dec 24, 2024 | 1.83 | 1.83 | 1.78 | 1.79 | -0.04 | -2.19% | 3,900 |
| Dec 23, 2024 | 1.99 | 1.99 | 1.80 | 1.83 | -0.16 | -8.04% | 20,600 |
| Dec 20, 2024 | 1.96 | 1.99 | 1.84 | 1.99 | -0.01 | -0.50% | 2,700 |
| Dec 19, 2024 | 2.15 | 2.15 | 2.00 | 2.00 | -0.06 | -2.91% | 15,906 |
| Dec 18, 2024 | 2.06 | 2.07 | 2.06 | 2.06 | -0.03 | -1.44% | 3,207 |
| Dec 17, 2024 | 2.13 | 2.21 | 2.09 | 2.09 | -0.15 | -6.70% | 7,400 |