Blackboxstocks Inc. (BLBX) NASDAQ
12.09
-2.09(-14.74%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
12.09
-2.09(-14.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 20, 2026 | 14.35 | 12.09 | 12.09 | 14.4 | 11.92 | 1.58M |
| March 19, 2026 | 13.27 | 14.18 | 14.18 | 14.45 | 13 | 1.33M |
| March 18, 2026 | 13.5 | 13.86 | 13.86 | 14.25 | 13 | 1.51M |
| March 17, 2026 | 11.5 | 13.75 | 13.75 | 13.82 | 11.44 | 2.89M |
| March 16, 2026 | 12.7 | 11.25 | 11.25 | 12.74 | 10.49 | 2.1M |
| March 13, 2026 | 14.52 | 11.99 | 11.99 | 14.52 | 11.51 | 2.68M |
| March 10, 2026 | 16.12 | 16.18 | 16.18 | 16.39 | 15.1 | 573,674 |
| March 09, 2026 | 17.35 | 15.58 | 15.58 | 17.35 | 14.82 | 1.85M |
| March 06, 2026 | 17.5 | 17.5 | 17.5 | 18.18 | 16.1 | 3.41M |
| March 05, 2026 | 26.25 | 21.69 | 21.69 | 26.64 | 20.74 | 1.96M |
| February 27, 2026 | 14.24 | 18.46 | 18.46 | 19.75 | 13.51 | 1.1M |
| February 24, 2026 | 15.4 | 18.15 | 18.15 | 18.92 | 14.26 | 841,736 |
| February 23, 2026 | 13.1 | 15.4 | 15.4 | 16 | 12.74 | 433,801 |
| February 20, 2026 | 12.38 | 13.1 | 0 | 13.5 | 12.11 | 218,752 |
| February 19, 2026 | 11.85 | 12.33 | 0 | 12.33 | 11.05 | 142,331 |
| February 18, 2026 | 10.46 | 11.89 | 0 | 11.95 | 10.15 | 106,105 |
| February 17, 2026 | 9.95 | 10.46 | 0 | 10.49 | 9.3 | 108,918 |
| February 13, 2026 | 10.37 | 9.93 | 0 | 10.75 | 9.81 | 84,100 |
| February 12, 2026 | 11.7 | 10.37 | 0 | 11.7 | 10.31 | 104,439 |
| February 11, 2026 | 12.72 | 11.71 | 0 | 12.72 | 10.78 | 100,100 |
| February 10, 2026 | 12.01 | 12.49 | 0 | 12.9 | 11.8 | 123,100 |
| February 09, 2026 | 10.87 | 11.99 | 0 | 11.99 | 10.71 | 83,700 |
| February 06, 2026 | 10.49 | 10.74 | 0 | 10.91 | 10 | 83,797 |
| February 05, 2026 | 11.09 | 10.28 | 0 | 11.2 | 10.02 | 108,700 |
| February 04, 2026 | 12.37 | 11.39 | 0 | 12.45 | 11.37 | 105,400 |
| February 03, 2026 | 11.85 | 12.48 | 0 | 12.78 | 11.6 | 125,247 |
| February 02, 2026 | 10.98 | 11.36 | 0 | 12.12 | 10.98 | 73,341 |
| January 30, 2026 | 11.45 | 11.21 | 0 | 11.75 | 10.82 | 110,447 |
| January 29, 2026 | 12.12 | 11.64 | 0 | 12.4 | 11.5 | 144,700 |
| January 28, 2026 | 13.16 | 12.94 | 0 | 13.16 | 12.57 | 106,300 |
| January 27, 2026 | 13.37 | 13.16 | 0 | 13.37 | 12.6 | 87,137 |
| January 26, 2026 | 13.49 | 13.37 | 0 | 13.95 | 12.5 | 219,700 |
| January 23, 2026 | 12.33 | 13.1 | 0 | 13.17 | 11.55 | 214,136 |
| January 22, 2026 | 11 | 12.27 | 0 | 12.8 | 10.9 | 318,000 |
| January 21, 2026 | 11.3 | 10.85 | 0 | 11.41 | 10.29 | 134,700 |
| January 20, 2026 | 11 | 11.2 | 0 | 11.43 | 10.2 | 120,831 |
| January 16, 2026 | 10.23 | 11.04 | 0 | 11.25 | 9.7 | 148,017 |
| January 15, 2026 | 10.34 | 10.06 | 0 | 10.5 | 9.74 | 74,600 |
| January 14, 2026 | 10.04 | 10.19 | 0 | 10.5 | 9.61 | 88,386 |
| January 13, 2026 | 10.47 | 9.99 | 0 | 10.67 | 9.78 | 80,122 |
| January 12, 2026 | 10.05 | 10.47 | 0 | 10.53 | 9.53 | 117,400 |
| January 09, 2026 | 10.23 | 9.86 | 0 | 10.63 | 9.75 | 68,300 |
| January 08, 2026 | 9.67 | 10.38 | 0 | 10.6 | 9.62 | 89,100 |
| January 07, 2026 | 9.36 | 9.68 | 0 | 10.6 | 9.36 | 111,500 |
| January 06, 2026 | 9.59 | 9.44 | 0 | 9.67 | 9.2 | 59,400 |
| January 05, 2026 | 9.83 | 9.32 | 0 | 9.9 | 9.21 | 72,312 |
| January 02, 2026 | 8.41 | 9.66 | 0 | 9.73 | 8.4 | 134,800 |
| December 31, 2025 | 8.01 | 8.1 | 0 | 8.4 | 8.01 | 35,000 |
| December 30, 2025 | 8.12 | 8.13 | 0 | 8.35 | 8 | 67,900 |
| December 29, 2025 | 8.26 | 8.09 | 0 | 8.49 | 8.09 | 30,600 |
| December 26, 2025 | 8.37 | 8.47 | 0 | 8.56 | 8.3 | 19,900 |
| December 24, 2025 | 8.5 | 8.31 | 0 | 8.7 | 8.29 | 51,000 |
| December 23, 2025 | 8.29 | 8.52 | 0 | 8.57 | 8.06 | 41,300 |
| December 22, 2025 | 8.25 | 8.43 | 0 | 8.51 | 8.16 | 50,725 |
| December 19, 2025 | 8.41 | 8.16 | 0 | 8.5 | 8.1 | 76,100 |
| December 18, 2025 | 7.74 | 8.09 | 0 | 8.89 | 7.5 | 150,815 |
| December 17, 2025 | 8.07 | 7.56 | 0 | 8.26 | 7.55 | 80,900 |
| December 16, 2025 | 8.06 | 8.2 | 0 | 8.97 | 7.91 | 250,206 |
| December 15, 2025 | 9.23 | 8.15 | 0 | 9.39 | 8 | 142,100 |
| December 12, 2025 | 9.21 | 9.18 | 0 | 10 | 9 | 98,857 |