BlackBoxStocks Inc (BLBX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -17.4273858921 | 2.41 | 2.41 | 1.94 | 6209 | 2.04425539 | CS |
| 4 | -0.6659 | -25.0724801386 | 2.6559 | 2.76 | 1.94 | 7809 | 2.43058112 | CS |
| 12 | -0.51 | -20.4 | 2.5 | 3.25 | 1.94 | 8334 | 2.67630402 | CS |
| 26 | -1.01 | -33.6666666667 | 3 | 3.25 | 1.79 | 8202 | 2.58302623 | CS |
| 52 | -0.84 | -29.6819787986 | 2.83 | 3.4499 | 1.79 | 12956 | 2.67886586 | CS |
| 156 | -9.57 | -82.785467128 | 11.56 | 22 | 1.042 | 226764 | 8.03542616 | CS |
| 260 | -18.01 | -90.05 | 20 | 23.2 | 1.042 | 240211 | 8.59913771 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.99 | -0.01 | -0.25 | 1.96 | 1.99 | 1.8401 | 2660 |
| 1734651300 | 1.995 | -0.07 | -3.16 | 2.11 | 2.1549999 | 1.995 | 15905 |
| 1734564900 | 2.06 | -0.03 | -1.44 | 2.12 | 2.12 | 2.06 | 3207 |
| 1734478500 | 2.09 | -0.15 | -6.70 | 2.15 | 2.2145 | 2.09 | 7360 |
| 1734392100 | 2.24 | 0.14 | 6.67 | 2.24 | 2.24 | 2.24 | 1504 |
| 1734132900 | 2.1 | -0.28 | -11.93 | 2.41 | 2.41 | 2.1 | 3697 |
| 1734046500 | 2.3845 | -0.12 | -4.62 | 2.5099999 | 2.5499 | 2.31 | 30792 |
| 1733960100 | 2.5 | -0.04 | -1.57 | 2.52 | 2.5607 | 2.5 | 11954 |
| 1733873700 | 2.54 | -0.13 | -4.87 | 2.72 | 2.72 | 2.54 | 9604 |
| 1733787300 | 2.67 | 0.16 | 6.37 | 2.55 | 2.7149 | 2.54 | 6913 |
| 1733528100 | 2.5099999 | -0.04 | -1.57 | 2.55 | 2.6349999 | 2.5099999 | 11786 |
| 1733441700 | 2.55 | -0.01 | -0.39 | 2.55 | 2.55 | 2.55 | 665 |
| 1733355300 | 2.56 | -0.06 | -2.29 | 2.56 | 2.56 | 2.56 | 233 |
| 1733268900 | 2.62 | 0 | 0.00 | 2.75 | 2.75 | 2.55 | 4237 |
| 1733182500 | 2.62 | 0.03 | 1.16 | 2.7599999 | 2.7599999 | 2.55 | 26724 |
| 1732917840 | 2.59 | -0.02 | -0.77 | 2.64 | 2.64 | 2.55 | 3645 |
| 1732750500 | 2.61 | -0.01 | -0.38 | 2.62 | 2.6706 | 2.55 | 1714 |
| 1732664100 | 2.62 | 0.02 | 0.77 | 2.56 | 2.7 | 2.56 | 5931 |
| 1732577700 | 2.6 | -0.06 | -2.07 | 2.65 | 2.7599999 | 2.56 | 5257 |
| 1732318500 | 2.6549999 | -0.06 | -2.03 | 2.71 | 2.75 | 2.5841 | 1832 |
| 1732232100 | 2.71 | 0.03 | 1.12 | 2.66 | 2.7401 | 2.5629 | 3875 |
| 1732145700 | 2.68 | -0.07 | -2.55 | 2.75 | 2.89 | 2.59 | 16243 |
| 1732059300 | 2.75 | -0.01 | -0.36 | 2.73 | 2.83 | 2.73 | 3502 |
| 1731972900 | 2.7599999 | 0 | 0.00 | 2.73 | 2.95 | 2.73 | 3647 |
| 1731713700 | 2.7599999 | -0.01 | -0.38 | 2.88 | 2.88 | 2.75 | 4402 |
| 1731627300 | 2.7704 | 0 | 0.01 | 2.79 | 2.79 | 2.7704 | 3922 |
| 1731540900 | 2.77 | 0.02 | 0.73 | 2.72 | 2.7799999 | 2.72 | 1299 |
| 1731454500 | 2.75 | -0.01 | -0.36 | 2.89 | 2.89 | 2.75 | 9726 |
| 1731368100 | 2.7599999 | 0.01 | 0.36 | 2.73 | 2.8212 | 2.73 | 6462 |
| 1731108900 | 2.75 | 0 | 0.00 | 2.74 | 2.75 | 2.74 | 1744 |
| 1731022500 | 2.75 | -0.12 | -4.03 | 2.81 | 2.81 | 2.75 | 9010 |
| 1730936100 | 2.8655 | 0.07 | 2.34 | 2.77 | 2.95 | 2.7501 | 1916 |
| 1730849700 | 2.8 | 0.05 | 1.82 | 2.75 | 2.8 | 2.75 | 9252 |
| 1730763300 | 2.75 | -0.03 | -1.08 | 2.8 | 2.8 | 2.71 | 8444 |
| 1730500500 | 2.7799999 | 0.07 | 2.65 | 2.96 | 2.96 | 2.7101 | 8832 |
| 1730414100 | 2.7082 | -0.22 | -7.66 | 2.8057 | 2.85 | 2.7082 | 8354 |
| 1730327700 | 2.9327 | -0.03 | -0.99 | 2.86 | 2.9744 | 2.81 | 3217 |
| 1730241300 | 2.9619 | 0.08 | 2.84 | 3.0301 | 3.0301 | 2.82 | 1075 |
| 1730154900 | 2.88 | -0.08 | -2.70 | 3 | 3.15 | 2.88 | 5936 |
| 1729895700 | 2.96 | -0.11 | -3.57 | 3.09 | 3.09 | 2.9019 | 3391 |
| 1729809300 | 3.0695 | 0.12 | 4.05 | 2.9 | 3.25 | 2.9 | 35968 |
| 1729722900 | 2.95 | -0.06 | -2.12 | 3 | 3.04 | 2.95 | 4979 |
| 1729636500 | 3.0139999 | 0 | 0.13 | 3.0299999 | 3.0299999 | 2.946 | 3703 |
| 1729550100 | 3.0099999 | 0 | 0.00 | 3 | 3.04 | 2.96 | 8665 |
| 1729290900 | 3.0099999 | 0.11 | 3.79 | 2.91 | 3.1 | 2.91 | 22967 |
| 1729204500 | 2.9 | 0.1 | 3.57 | 2.8 | 2.92 | 2.8 | 3699 |
| 1729118100 | 2.8001 | -0.04 | -1.56 | 2.84 | 2.9281 | 2.8 | 1743 |
| 1729031700 | 2.8445999 | 0.04 | 1.58 | 2.8 | 2.9199 | 2.8 | 22038 |
| 1728945300 | 2.8003999 | 0 | 0.01 | 2.8 | 2.8181 | 2.66 | 3619 |
| 1728686100 | 2.8 | 0.05 | 1.82 | 2.75 | 2.8 | 2.6849 | 3440 |
| 1728599700 | 2.7498999 | 0.04 | 1.47 | 2.68 | 2.7799999 | 2.57 | 14532 |
| 1728513300 | 2.71 | -0.05 | -1.92 | 2.75 | 2.79 | 2.55 | 18430 |
| 1728426900 | 2.763 | 0.16 | 6.27 | 2.63 | 2.79 | 2.6 | 12574 |
| 1728340500 | 2.6 | -0.1 | -3.70 | 2.75 | 2.75 | 2.5299999 | 11905 |
| 1728081300 | 2.7 | 0 | 0.00 | 2.63 | 2.7 | 2.63 | 1866 |
| 1727994900 | 2.7 | 0.1 | 3.85 | 2.57 | 2.7 | 2.57 | 1044 |
| 1727908500 | 2.6 | -0.01 | -0.38 | 2.555 | 2.7 | 2.5200999 | 12862 |
| 1727822100 | 2.61 | 0.11 | 4.40 | 2.62 | 2.75 | 2.5299999 | 12592 |
| 1727735700 | 2.5 | -0.02 | -0.79 | 2.77 | 2.77 | 2.48 | 24431 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
