Blackboxstocks Inc. (BLBX)
NASDAQ: BLBX
· Real-Time Price · USD
6.34
0.07 (1.12%)
At close: Aug 20, 2025, 3:59 PM
6.34
0.00%
After-hours: Aug 20, 2025, 04:10 PM EDT
BLBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 7.40 | 7.40 | 6.52 | 6.69 | 6.69 | -9.59% | 55,000 |
| Aug 6, 2025 | 7.68 | 7.68 | 7.23 | 7.40 | 7.40 | -3.01% | 66,605 |
| Aug 5, 2025 | 7.29 | 7.75 | 7.04 | 7.63 | 7.63 | 7.01% | 27,601 |
| Aug 4, 2025 | 7.23 | 7.40 | 7.06 | 7.13 | 7.13 | 0.71% | 20,000 |
| Aug 1, 2025 | 7.26 | 7.43 | 7.00 | 7.08 | 7.08 | -4.97% | 61,400 |
| Jul 31, 2025 | 7.53 | 8.00 | 7.35 | 7.45 | 7.45 | -1.06% | 44,500 |
| Jul 30, 2025 | 7.55 | 8.05 | 7.52 | 7.53 | 7.53 | -0.26% | 73,600 |
| Jul 29, 2025 | 7.70 | 7.84 | 7.34 | 7.55 | 7.55 | -0.92% | 81,449 |
| Jul 28, 2025 | 7.45 | 7.85 | 7.40 | 7.62 | 7.62 | 2.28% | 42,948 |
| Jul 25, 2025 | 7.37 | 7.49 | 7.30 | 7.45 | 7.45 | 2.05% | 48,000 |
| Jul 24, 2025 | 7.50 | 7.91 | 7.07 | 7.30 | 7.30 | -2.67% | 133,807 |