Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| BlackBoxStocks Inc | BLBX | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.2129 | -7.44% | 2.65 | 23:00:09 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 2.85 | 2.50 | 2.986 | 2.65 | 2.8629 |
BLBX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.78 | 2.9999 | 2.50 | 2.79 | 5,660 | -0.13 | -4.68% |
| 1 Month | 2.70 | 2.9999 | 2.18 | 2.70 | 4,861 | -0.05 | -1.85% |
| 3 Months | 2.61 | 3.0419 | 2.18 | 2.75 | 6,091 | 0.04 | 1.53% |
| 6 Months | 1.88 | 4.1457 | 1.58 | 2.81 | 20,994 | 0.77 | 40.96% |
| 1 Year | 2.91 | 4.25 | 1.58 | 3.08 | 21,121 | -0.26 | -8.93% |
| 3 Years | 20.00 | 23.20 | 1.042 | 8.64 | 297,603 | -17.35 | -86.75% |
| 5 Years | 20.00 | 23.20 | 1.042 | 8.64 | 297,603 | -17.35 | -86.75% |
BLBX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 2.65 | -0.21 | -7.44% | 2.85 | 2.986 | 2.50 | 9,077 |
| May 09 2024 | 2.8629 | -0.11 | -3.78% | 2.85 | 2.9999 | 2.75 | 8,959 |
| May 08 2024 | 2.9753 | 0.34 | 12.70% | 2.73 | 2.9753 | 2.73 | 1,327 |
| May 07 2024 | 2.64 | -0.15 | -5.38% | 2.70 | 2.775 | 2.64 | 6,150 |
| May 06 2024 | 2.79 | -0.02 | -0.71% | 2.84 | 2.88 | 2.63 | 9,938 |
| May 03 2024 | 2.81 | 0.03 | 1.10% | 2.78 | 2.81 | 2.78 | 1,927 |
| May 02 2024 | 2.7793 | 0.09 | 3.32% | 2.80 | 2.8337 | 2.66 | 6,156 |
| May 01 2024 | 2.69 | 0.09 | 3.46% | 2.62 | 2.80 | 2.62 | 6,604 |
| Apr 30 2024 | 2.60 | 0.15 | 6.12% | 2.45 | 2.77 | 2.45 | 12,176 |
| Apr 29 2024 | 2.45 | -0.25 | -9.26% | 2.63 | 2.63 | 2.45 | 3,948 |
| Apr 26 2024 | 2.70 | 0.04 | 1.50% | 2.62 | 2.70 | 2.62 | 542 |
| Apr 25 2024 | 2.66 | -0.01 | -0.37% | 2.65 | 2.66 | 2.5303 | 1,838 |
| Apr 24 2024 | 2.67 | 0.12 | 4.71% | 2.57 | 2.80 | 2.57 | 1,367 |
| Apr 23 2024 | 2.55 | -0.06 | -2.30% | 2.74 | 2.75 | 2.55 | 1,696 |
| Apr 22 2024 | 2.61 | -0.17 | -5.95% | 2.61 | 2.61 | 2.18 | 13,110 |
| Apr 19 2024 | 2.775 | 0.17 | 6.69% | 2.5301 | 2.7999 | 2.41 | 10,816 |
| Apr 18 2024 | 2.6011 | 0.00 | 0.04% | 2.65 | 2.65 | 2.3701 | 2,080 |
| Apr 17 2024 | 2.60 | 0.02 | 0.97% | 2.56 | 2.60 | 2.51 | 1,101 |
| Apr 16 2024 | 2.575 | -0.13 | -4.63% | 2.61 | 2.61 | 2.52 | 1,104 |
| Apr 15 2024 | 2.70 | -0.01 | -0.37% | 2.67 | 2.70 | 2.50 | 4,298 |
| Apr 12 2024 | 2.71 | 0.01 | 0.37% | 2.70 | 2.71 | 2.50 | 2,412 |
