Blackboxstocks Inc. (BLBX)
NASDAQ: BLBX
· Real-Time Price · USD
6.58
0.14 (2.17%)
At close: Sep 08, 2025, 2:00 PM
BLBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 6.30 | 6.30 | 6.05 | 6.25 | 6.25 | -0.79% | 36,734 |
| Aug 29, 2025 | 6.38 | 6.48 | 6.10 | 6.30 | 6.30 | -1.10% | 40,827 |
| Aug 28, 2025 | 5.72 | 6.79 | 5.69 | 6.37 | 6.37 | 11.56% | 103,800 |
| Aug 27, 2025 | 6.20 | 6.22 | 5.64 | 5.71 | 5.71 | -8.20% | 57,031 |
| Aug 26, 2025 | 5.90 | 6.33 | 5.90 | 6.22 | 6.22 | 3.67% | 74,900 |
| Aug 25, 2025 | 6.35 | 6.40 | 5.91 | 6.00 | 6.00 | -7.55% | 56,533 |
| Aug 22, 2025 | 6.20 | 6.85 | 6.20 | 6.49 | 6.49 | 5.53% | 36,532 |
| Aug 21, 2025 | 6.31 | 6.41 | 6.11 | 6.15 | 6.15 | -3.00% | 33,000 |
| Aug 20, 2025 | 6.39 | 6.53 | 6.30 | 6.34 | 6.34 | 1.12% | 27,208 |
| Aug 19, 2025 | 7.11 | 7.11 | 6.12 | 6.27 | 6.27 | -7.52% | 92,214 |
| Aug 18, 2025 | 6.76 | 6.90 | 6.62 | 6.78 | 6.78 | 0.15% | 17,300 |
| Aug 15, 2025 | 6.36 | 6.88 | 6.36 | 6.77 | 6.77 | 3.36% | 5,600 |
| Aug 14, 2025 | 6.59 | 6.78 | 6.50 | 6.55 | 6.55 | -0.46% | 24,866 |
| Aug 13, 2025 | 6.80 | 7.06 | 6.48 | 6.58 | 6.58 | -3.24% | 57,744 |
| Aug 12, 2025 | 7.17 | 7.29 | 6.80 | 6.80 | 6.80 | -4.23% | 29,900 |
| Aug 11, 2025 | 6.53 | 7.30 | 6.53 | 7.10 | 7.10 | 8.56% | 57,741 |
| Aug 8, 2025 | 6.60 | 7.17 | 6.36 | 6.54 | 6.54 | -2.24% | 44,200 |