BlackBoxStocks Inc (BLBX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 8 | 2.5 | 2.83 | 2.48 | 12602 | 2.5495431 | CS |
| 4 | 0.3782 | 16.2890860539 | 2.3218 | 2.95 | 2 | 10092 | 2.43536127 | CS |
| 12 | -0.13 | -4.59363957597 | 2.83 | 3 | 1.79 | 8518 | 2.4069447 | CS |
| 26 | -0.1 | -3.57142857143 | 2.8 | 3.3585 | 1.79 | 7343 | 2.62497336 | CS |
| 52 | 0.2 | 8 | 2.5 | 4.1457 | 1.58 | 14193 | 2.73707706 | CS |
| 156 | -17.3 | -86.5 | 20 | 23.2 | 1.042 | 258061 | 8.59607001 | CS |
| 260 | -17.3 | -86.5 | 20 | 23.2 | 1.042 | 258061 | 8.59607001 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081300 | 2.7 | 0 | 0.00 | 2.63 | 2.7 | 2.63 | 1866 |
| 1727994900 | 2.7 | 0.1 | 3.85 | 2.6019 | 2.7 | 2.6019 | 913 |
| 1727908500 | 2.6 | -0.01 | -0.38 | 2.6003 | 2.7 | 2.54 | 12390 |
| 1727822100 | 2.61 | 0.11 | 4.40 | 2.62 | 2.75 | 2.5299999 | 12592 |
| 1727735520 | 2.5 | -0.02 | -0.79 | 2.77 | 2.77 | 2.48 | 24430 |
| 1727476500 | 2.52 | 0.02 | 0.80 | 2.5 | 2.83 | 2.5 | 12082 |
| 1727390100 | 2.5 | -0.15 | -5.66 | 2.75 | 2.95 | 2.5 | 52762 |
| 1727303700 | 2.65 | 0.05 | 1.92 | 2.5099999 | 2.725 | 2.5099999 | 6755 |
| 1727217300 | 2.6 | 0.3 | 13.04 | 2.3 | 2.6 | 2.3 | 17097 |
| 1727130900 | 2.3 | 0.15 | 6.98 | 2.15 | 2.425 | 2 | 23461 |
| 1726871700 | 2.15 | 0.04 | 1.81 | 2.23 | 2.3 | 2.15 | 2494 |
| 1726785300 | 2.1118 | 0.1 | 5.06 | 2.2851 | 2.2851 | 2.1118 | 1966 |
| 1726698900 | 2.0099999 | -0.27 | -11.87 | 2.2 | 2.2 | 2.0099999 | 1046 |
| 1726612500 | 2.2808 | 0 | 0.00 | 2.2 | 2.2808 | 2.15 | 247 |
| 1726526100 | 2.2808 | 0.06 | 2.51 | 2.09 | 2.29 | 2.0320999 | 1772 |
| 1726266900 | 2.225 | 0.19 | 9.07 | 2.15 | 2.2886 | 2.15 | 2090 |
| 1726180500 | 2.04 | -0.24 | -10.53 | 2.2799999 | 2.33 | 2.0299999 | 11949 |
| 1726094100 | 2.2799999 | 0.04 | 1.79 | 2.09 | 2.44 | 2.09 | 3914 |
| 1726007700 | 2.24 | 0.07 | 3.23 | 2.04 | 2.4472999 | 2.02 | 2703 |
| 1725921300 | 2.17 | 0.07 | 3.33 | 2.21 | 2.24 | 2.15 | 2721 |
| 1725662100 | 2.1001 | 0.01 | 0.48 | 2.1076 | 2.3196 | 2.1 | 6565 |
| 1725575700 | 2.09 | -0.1 | -4.57 | 2.33 | 2.35 | 2.09 | 20890 |
| 1725489300 | 2.19 | 0.22 | 11.17 | 1.97 | 2.225 | 1.79 | 24132 |
| 1725402900 | 1.97 | -0.32 | -13.79 | 2.11 | 2.11 | 1.81 | 18568 |
| 1725057300 | 2.285 | 0.12 | 5.54 | 2.13 | 2.285 | 2.13 | 458 |
| 1724970900 | 2.165 | 0.16 | 7.71 | 2.045 | 2.2899 | 2.0299999 | 4566 |
| 1724884500 | 2.0099999 | -0.08 | -3.83 | 2.09 | 2.19 | 2.0099999 | 1072 |
| 1724798100 | 2.09 | -0.17 | -7.65 | 2.22 | 2.27 | 2.0099999 | 7578 |
| 1724711700 | 2.2631 | -0.01 | -0.30 | 2.25 | 2.375 | 2.25 | 2196 |
| 1724452500 | 2.27 | 0.02 | 0.89 | 2.25 | 2.36 | 2.25 | 804 |
| 1724366100 | 2.25 | -0.01 | -0.44 | 2.445 | 2.445 | 2.25 | 9836 |
| 1724279700 | 2.2599999 | -0.18 | -7.38 | 2.0099999 | 2.47 | 2.0099999 | 13206 |
| 1724193300 | 2.44 | -0.21 | -7.92 | 2.5277 | 2.5299999 | 2.0538 | 17218 |
| 1724106900 | 2.65 | 0.05 | 1.83 | 2.65 | 2.65 | 2.65 | 222 |
| 1723847700 | 2.6023 | 0.01 | 0.47 | 2.5 | 2.6023 | 2.45 | 1635 |
| 1723761300 | 2.59 | 0.07 | 2.77 | 2.75 | 2.75 | 2.42 | 5331 |
| 1723674900 | 2.5200999 | -0.13 | -4.90 | 2.66 | 2.73 | 2.5200999 | 2319 |
| 1723588500 | 2.65 | 0.02 | 0.76 | 2.65 | 2.65 | 2.59 | 1913 |
| 1723502100 | 2.63 | -0.04 | -1.50 | 2.65 | 2.656 | 2.5 | 11104 |
| 1723242900 | 2.67 | -0.17 | -5.99 | 2.72 | 2.73 | 2.67 | 1187 |
| 1723156500 | 2.84 | 0.1 | 3.65 | 2.75 | 2.975 | 2.6544 | 3179 |
| 1723070100 | 2.74 | 0.24 | 9.60 | 2.58 | 3 | 2.41 | 12414 |
| 1722983700 | 2.5 | -0.02 | -0.79 | 2.5 | 2.5 | 2.5 | 2202 |
| 1722897300 | 2.5198 | -0.04 | -1.38 | 2.5099 | 2.59 | 2.5 | 6058 |
| 1722638100 | 2.555 | 0.06 | 2.20 | 2.4359 | 2.6 | 2.4359 | 4028 |
| 1722551700 | 2.5 | 0.32 | 14.86 | 2.19 | 2.5 | 2.1349999 | 28091 |
| 1722465300 | 2.1765 | -0 | -0.16 | 2.18 | 2.18 | 1.98 | 9251 |
| 1722378900 | 2.18 | -0.25 | -10.21 | 2.48 | 2.48 | 2.18 | 3824 |
| 1722292500 | 2.428 | 0 | 0.00 | 2.45 | 2.49 | 2.428 | 179 |
| 1722033300 | 2.428 | -0.11 | -4.41 | 2.49 | 2.62 | 2.428 | 2971 |
| 1721946900 | 2.54 | 0.04 | 1.60 | 2.485 | 2.5896 | 2.458 | 6556 |
| 1721860500 | 2.4998999 | -0.16 | -6.02 | 2.645 | 2.645 | 2.49 | 8742 |
| 1721774100 | 2.66 | 0.27 | 11.30 | 2.37 | 2.7599999 | 2.37 | 8153 |
| 1721687700 | 2.39 | 0.03 | 1.27 | 2.47 | 2.47 | 2.36 | 570 |
| 1721428500 | 2.36 | -0.01 | -0.42 | 2.4 | 2.54 | 2.36 | 2248 |
| 1721342100 | 2.37 | -0.13 | -5.15 | 2.48 | 2.56 | 2.37 | 3762 |
| 1721255700 | 2.4986 | 0.1 | 4.11 | 2.3628 | 2.4986 | 2.3599 | 3255 |
| 1721169300 | 2.4 | -0.17 | -6.61 | 2.61 | 2.6671999 | 2.375 | 10795 |
| 1721082900 | 2.57 | -0.12 | -4.46 | 2.61 | 2.67 | 2.39 | 29192 |
| 1720823700 | 2.69 | -0.15 | -5.28 | 2.83 | 2.83 | 2.61 | 4763 |
| 1720737300 | 2.84 | -0.04 | -1.39 | 2.73 | 2.95 | 2.67 | 14543 |
| 1720650900 | 2.88 | 0.03 | 1.05 | 2.95 | 2.95 | 2.88 | 499 |
| 1720564500 | 2.85 | -0.1 | -3.32 | 2.92 | 2.94 | 2.85 | 3980 |
| 1720478100 | 2.948 | 0.06 | 2.01 | 2.87 | 2.9752 | 2.87 | 3509 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
