Blackboxstocks Inc. (BLBX)
NASDAQ: BLBX · Real-Time Price · USD
3.290
+0.040 (1.23%)
At close: May 12, 2025, 4:00 PM
3.100
-0.190 (-5.78%)
After-hours: May 12, 2025, 4:58 PM EDT
Blackboxstocks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.16 | 3.46 | 3.11 | 3.29 | 3.29 | 1.23% | 38,462 |
| May 9, 2025 | 3.10 | 3.49 | 3.01 | 3.25 | 3.25 | 4.50% | 21,794 |
| May 8, 2025 | 3.13 | 3.25 | 2.82 | 3.11 | 3.11 | -0.32% | 44,639 |
| May 7, 2025 | 3.08 | 3.18 | 3.00 | 3.12 | 3.12 | -1.27% | 23,351 |
| May 6, 2025 | 3.20 | 3.29 | 3.14 | 3.16 | 3.16 | -2.47% | 13,676 |
| May 5, 2025 | 3.41 | 3.41 | 3.23 | 3.24 | 3.24 | -3.57% | 5,245 |
| May 2, 2025 | 3.30 | 3.46 | 3.16 | 3.36 | 3.36 | 2.75% | 33,858 |
| May 1, 2025 | 3.31 | 3.37 | 3.17 | 3.27 | 3.27 | 0.62% | 14,744 |
| Apr 30, 2025 | 3.20 | 3.31 | 3.15 | 3.25 | 3.25 | 0.93% | 6,389 |
| Apr 29, 2025 | 3.15 | 3.42 | 3.00 | 3.22 | 3.22 | - | 21,497 |
| Apr 28, 2025 | 3.14 | 3.50 | 3.14 | 3.22 | 3.22 | -0.92% | 71,260 |
| Apr 25, 2025 | 3.28 | 3.28 | 3.11 | 3.25 | 3.25 | -1.22% | 9,856 |
| Apr 24, 2025 | 3.17 | 3.30 | 3.11 | 3.29 | 3.29 | 3.46% | 11,723 |
| Apr 23, 2025 | 3.11 | 3.29 | 3.10 | 3.18 | 3.18 | -1.55% | 12,553 |
| Apr 22, 2025 | 3.14 | 3.29 | 3.05 | 3.23 | 3.23 | -0.25% | 101,128 |
| Apr 21, 2025 | 3.30 | 3.30 | 3.05 | 3.24 | 3.24 | -4.48% | 14,245 |
| Apr 17, 2025 | 3.37 | 3.40 | 3.27 | 3.39 | 3.39 | 2.11% | 9,574 |
| Apr 16, 2025 | 3.36 | 3.40 | 3.30 | 3.32 | 3.32 | 1.84% | 7,890 |
| Apr 15, 2025 | 3.10 | 3.44 | 3.05 | 3.26 | 3.26 | 5.16% | 94,942 |
| Apr 14, 2025 | 2.82 | 3.29 | 2.82 | 3.10 | 3.10 | 7.64% | 28,523 |
| Apr 11, 2025 | 2.83 | 3.00 | 2.83 | 2.88 | 2.88 | -0.35% | 6,889 |
| Apr 10, 2025 | 3.03 | 3.03 | 2.73 | 2.89 | 2.89 | 1.76% | 58,660 |
| Apr 9, 2025 | 2.61 | 3.00 | 2.61 | 2.84 | 2.84 | 8.81% | 96,953 |
| Apr 8, 2025 | 2.85 | 2.85 | 2.60 | 2.61 | 2.61 | -6.79% | 73,637 |
| Apr 7, 2025 | 2.80 | 3.09 | 2.73 | 2.80 | 2.80 | -3.45% | 101,007 |
| Apr 4, 2025 | 3.08 | 3.19 | 2.90 | 2.90 | 2.90 | -7.94% | 29,444 |
| Apr 3, 2025 | 3.32 | 3.48 | 3.08 | 3.15 | 3.15 | -9.74% | 24,716 |
| Apr 2, 2025 | 3.57 | 3.79 | 3.30 | 3.49 | 3.49 | -6.43% | 126,935 |
| Apr 1, 2025 | 3.32 | 3.84 | 3.10 | 3.73 | 3.73 | 9.71% | 55,408 |
| Mar 31, 2025 | 3.38 | 3.56 | 3.07 | 3.40 | 3.40 | -2.58% | 65,505 |
| Mar 28, 2025 | 3.70 | 3.70 | 3.30 | 3.49 | 3.49 | -5.68% | 28,889 |
| Mar 27, 2025 | 3.42 | 3.70 | 3.42 | 3.70 | 3.70 | 10.45% | 11,705 |
| Mar 26, 2025 | 3.63 | 3.66 | 3.31 | 3.35 | 3.35 | -10.19% | 41,870 |
| Mar 25, 2025 | 3.98 | 3.98 | 3.51 | 3.73 | 3.73 | -8.58% | 46,572 |
| Mar 24, 2025 | 4.10 | 4.11 | 3.69 | 4.08 | 4.08 | 1.49% | 81,646 |
| Mar 21, 2025 | 3.74 | 4.02 | 3.65 | 4.02 | 4.02 | 5.79% | 93,106 |
| Mar 20, 2025 | 3.54 | 3.86 | 3.41 | 3.80 | 3.80 | 3.83% | 58,104 |
| Mar 19, 2025 | 3.82 | 3.88 | 3.35 | 3.66 | 3.66 | -1.35% | 39,399 |
| Mar 18, 2025 | 3.58 | 3.87 | 3.36 | 3.71 | 3.71 | 4.51% | 65,537 |
| Mar 17, 2025 | 3.27 | 3.55 | 3.18 | 3.55 | 3.55 | 8.56% | 72,544 |
| Mar 14, 2025 | 3.10 | 3.41 | 3.00 | 3.27 | 3.27 | 5.48% | 77,870 |
| Mar 13, 2025 | 2.95 | 3.23 | 2.83 | 3.10 | 3.10 | 3.33% | 119,907 |
| Mar 12, 2025 | 2.56 | 3.25 | 2.56 | 3.00 | 3.00 | 9.49% | 172,450 |
| Mar 11, 2025 | 2.64 | 2.98 | 2.62 | 2.74 | 2.74 | -10.46% | 387,163 |
| Mar 10, 2025 | 2.90 | 3.34 | 2.48 | 3.06 | 3.06 | -11.56% | 3,207,975 |
| Mar 7, 2025 | 3.39 | 3.75 | 3.30 | 3.46 | 3.46 | 1.47% | 85,314 |
| Mar 6, 2025 | 3.33 | 3.51 | 3.25 | 3.41 | 3.41 | 0.29% | 35,947 |
| Mar 5, 2025 | 3.06 | 3.42 | 2.89 | 3.40 | 3.40 | 8.97% | 55,313 |
| Mar 4, 2025 | 2.92 | 3.17 | 2.90 | 3.12 | 3.12 | 4.70% | 39,683 |
| Mar 3, 2025 | 3.06 | 3.18 | 2.90 | 2.98 | 2.98 | -4.49% | 14,973 |