S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
BlackBoxStocks Inc (BLBX)
BlackBoxStocks Inc (BLBX) Historical

BLBX BlackBoxStocks Inc

3.00

-0.03 (-0.99%)

Last Updated: 08:37:10

Delayed by 15 minutes

BLBX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	3.03	0.05	1.82%	3.04	3.055	2.72	9,707
May 21 2024	2.9758	0.05	1.56%	2.93	2.9999	2.872	7,026
May 20 2024	2.93	-0.11	-3.73%	2.99	3.0173	2.92	6,664
May 17 2024	3.0435	-0.04	-1.32%	3.05	3.05	2.86	4,532
May 16 2024	3.0842	0.42	15.95%	2.66	3.11	2.66	36,764
May 15 2024	2.66	-0.07	-2.55%	2.70	2.73	2.61	5,802
May 14 2024	2.7296	0.16	6.42%	2.60	2.7306	2.50	13,664
May 13 2024	2.565	-0.09	-3.21%	2.69	2.69	2.5642	3,904
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%	2.60	2.66	2.5303	1,605
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	1,008
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
Apr 11 2024	2.70	0.15	5.88%	2.55	2.70	2.5021	2,693
Apr 10 2024	2.5501	-0.30	-10.52%	2.84	2.84	2.5501	4,207
Apr 09 2024	2.8499	0.05	1.88%	2.82	2.8499	2.55	2,094
Apr 08 2024	2.7972	0.03	0.98%	2.84	2.84	2.5312	895
Apr 05 2024	2.7701	0.00	-0.18%	2.84	2.85	2.70	2,973
Apr 04 2024	2.775	0.00	0.11%	2.80	2.80	2.775	885
Apr 03 2024	2.772	0.07	2.67%	2.71	2.96	2.5001	5,302
Apr 02 2024	2.70	0.06	2.27%	2.6818	2.80	2.575	17,679
Apr 01 2024	2.64	0.12	4.76%	2.47	2.70	2.47	3,109
Mar 28 2024	2.52	-0.03	-1.18%	2.50	2.5923	2.50	2,319
Mar 27 2024	2.55	-0.10	-3.76%	2.52	2.60	2.52	2,196
Mar 26 2024	2.6497	0.06	2.31%	2.43	2.6497	2.43	13,296
Mar 25 2024	2.59	-0.14	-5.13%	2.52	2.7364	2.51	2,187
Mar 22 2024	2.73	0.16	6.23%	2.75	2.75	2.60	2,352
Mar 21 2024	2.57	-0.18	-6.55%	2.60	2.68	2.51	1,274
Mar 20 2024	2.75	0.15	5.77%	2.75	2.85	2.75	408
Mar 19 2024	2.60	-0.10	-3.70%	2.64	2.83	2.55	2,627
Mar 18 2024	2.70	0.06	2.27%	2.57	2.725	2.57	1,110
Mar 15 2024	2.64	0.02	0.57%	2.60	2.65	2.52	4,902
Mar 14 2024	2.625	-0.05	-1.69%	2.75	2.75	2.5701	4,882
Mar 13 2024	2.67	0.07	2.69%	2.69	2.85	2.67	2,820
Mar 12 2024	2.60	0.04	1.56%	2.64	2.66	2.56	3,191
Mar 11 2024	2.56	-0.11	-3.94%	2.72	2.85	2.55	4,741
Mar 08 2024	2.665	0.07	2.50%	2.62	2.79	2.60	3,763
Mar 07 2024	2.60	-0.12	-4.41%	2.72	2.72	2.60	4,421
Mar 06 2024	2.72	0.01	0.32%	2.62	2.75	2.59	3,512
Mar 05 2024	2.7114	-0.02	-0.68%	2.67	2.835	2.67	1,616
Mar 04 2024	2.73	0.05	1.87%	2.82	2.82	2.6406	7,081
Mar 01 2024	2.68	0.01	0.37%	2.59	3.0419	2.58	8,544
Feb 29 2024	2.67	-0.04	-1.48%	2.71	2.9227	2.64	2,189
Feb 28 2024	2.71	0.02	0.74%	2.74	2.86	2.60	18,431
Feb 27 2024	2.69	-0.26	-8.81%	2.89	2.9277	2.69	6,193
Feb 26 2024	2.95	-0.02	-0.67%	2.97	2.97	2.6601	23,568
Feb 23 2024	2.97	0.20	7.22%	2.79	2.97	2.65	8,004

Bnp Paribas Issuance

Altea Green Power

BPCE Cbonds maturity dat...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions