Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BLBX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 2.65 | -0.21 | -7.44% | 2.85 | 2.986 | 2.50 | 9,077 |
| May 09 2024 | 2.8629 | -0.11 | -3.78% | 2.85 | 2.9999 | 2.75 | 8,959 |
| May 08 2024 | 2.9753 | 0.34 | 12.70% | 2.73 | 2.9753 | 2.73 | 1,327 |
| May 07 2024 | 2.64 | -0.15 | -5.38% | 2.70 | 2.775 | 2.64 | 6,150 |
| May 06 2024 | 2.79 | -0.02 | -0.71% | 2.84 | 2.88 | 2.63 | 9,938 |
| May 03 2024 | 2.81 | 0.03 | 1.10% | 2.78 | 2.81 | 2.78 | 1,927 |
| May 02 2024 | 2.7793 | 0.09 | 3.32% | 2.80 | 2.8337 | 2.66 | 6,156 |
| May 01 2024 | 2.69 | 0.09 | 3.46% | 2.62 | 2.80 | 2.62 | 6,604 |
| Apr 30 2024 | 2.60 | 0.15 | 6.12% | 2.45 | 2.77 | 2.45 | 12,176 |
| Apr 29 2024 | 2.45 | -0.25 | -9.26% | 2.63 | 2.63 | 2.45 | 3,948 |
| Apr 26 2024 | 2.70 | 0.04 | 1.50% | 2.62 | 2.70 | 2.62 | 542 |
| Apr 25 2024 | 2.66 | -0.01 | -0.37% | 2.65 | 2.66 | 2.5303 | 1,838 |
| Apr 24 2024 | 2.67 | 0.12 | 4.71% | 2.57 | 2.80 | 2.57 | 1,367 |
| Apr 23 2024 | 2.55 | -0.06 | -2.30% | 2.74 | 2.75 | 2.55 | 1,696 |
| Apr 22 2024 | 2.61 | -0.17 | -5.95% | 2.61 | 2.61 | 2.18 | 13,110 |
| Apr 19 2024 | 2.775 | 0.17 | 6.69% | 2.5301 | 2.7999 | 2.41 | 10,816 |
| Apr 18 2024 | 2.6011 | 0.00 | 0.04% | 2.65 | 2.65 | 2.3701 | 2,080 |
| Apr 17 2024 | 2.60 | 0.02 | 0.97% | 2.56 | 2.60 | 2.51 | 1,101 |
| Apr 16 2024 | 2.575 | -0.13 | -4.63% | 2.61 | 2.61 | 2.52 | 1,104 |
| Apr 15 2024 | 2.70 | -0.01 | -0.37% | 2.67 | 2.70 | 2.50 | 4,298 |
| Apr 12 2024 | 2.71 | 0.01 | 0.37% | 2.70 | 2.71 | 2.50 | 2,412 |
| Apr 11 2024 | 2.70 | 0.15 | 5.88% | 2.55 | 2.70 | 2.5021 | 2,693 |
| Apr 10 2024 | 2.5501 | -0.30 | -10.52% | 2.84 | 2.84 | 2.5501 | 4,207 |
| Apr 09 2024 | 2.8499 | 0.05 | 1.88% | 2.82 | 2.8499 | 2.55 | 2,094 |
| Apr 08 2024 | 2.7972 | 0.03 | 0.98% | 2.84 | 2.84 | 2.5312 | 895 |
| Apr 05 2024 | 2.7701 | 0.00 | -0.18% | 2.84 | 2.85 | 2.70 | 2,973 |
| Apr 04 2024 | 2.775 | 0.00 | 0.11% | 2.80 | 2.80 | 2.775 | 885 |
| Apr 03 2024 | 2.772 | 0.07 | 2.67% | 2.71 | 2.96 | 2.5001 | 5,302 |
| Apr 02 2024 | 2.70 | 0.06 | 2.27% | 2.64 | 2.80 | 2.575 | 17,792 |
| Apr 01 2024 | 2.64 | 0.12 | 4.76% | 2.47 | 2.70 | 2.47 | 3,109 |
| Mar 28 2024 | 2.52 | -0.03 | -1.18% | 2.50 | 2.5923 | 2.50 | 2,319 |
| Mar 27 2024 | 2.55 | -0.10 | -3.76% | 2.52 | 2.60 | 2.52 | 2,196 |
| Mar 26 2024 | 2.6497 | 0.06 | 2.31% | 2.43 | 2.6497 | 2.43 | 13,296 |
| Mar 25 2024 | 2.59 | -0.14 | -5.13% | 2.52 | 2.7364 | 2.51 | 2,187 |
| Mar 22 2024 | 2.73 | 0.16 | 6.23% | 2.75 | 2.75 | 2.60 | 2,352 |
| Mar 21 2024 | 2.57 | -0.18 | -6.55% | 2.60 | 2.68 | 2.51 | 1,274 |
| Mar 20 2024 | 2.75 | 0.15 | 5.77% | 2.75 | 2.85 | 2.75 | 408 |
| Mar 19 2024 | 2.60 | -0.10 | -3.70% | 2.64 | 2.83 | 2.55 | 2,627 |
| Mar 18 2024 | 2.70 | 0.06 | 2.27% | 2.57 | 2.725 | 2.57 | 1,110 |
| Mar 15 2024 | 2.64 | 0.02 | 0.57% | 2.60 | 2.65 | 2.52 | 4,912 |
| Mar 14 2024 | 2.625 | -0.05 | -1.69% | 2.75 | 2.75 | 2.5701 | 4,882 |
| Mar 13 2024 | 2.67 | 0.07 | 2.69% | 2.69 | 2.85 | 2.67 | 2,820 |
| Mar 12 2024 | 2.60 | 0.04 | 1.56% | 2.64 | 2.66 | 2.56 | 3,191 |
| Mar 11 2024 | 2.56 | -0.11 | -3.94% | 2.72 | 2.85 | 2.55 | 4,741 |
| Mar 08 2024 | 2.665 | 0.07 | 2.50% | 2.62 | 2.79 | 2.60 | 3,763 |
| Mar 07 2024 | 2.60 | -0.12 | -4.41% | 2.72 | 2.72 | 2.60 | 4,421 |
| Mar 06 2024 | 2.72 | 0.01 | 0.32% | 2.62 | 2.75 | 2.59 | 3,512 |
| Mar 05 2024 | 2.7114 | -0.02 | -0.68% | 2.67 | 2.835 | 2.67 | 1,616 |
| Mar 04 2024 | 2.73 | 0.05 | 1.87% | 2.82 | 2.82 | 2.6406 | 7,081 |
| Mar 01 2024 | 2.68 | 0.01 | 0.37% | 2.59 | 3.0419 | 2.58 | 8,544 |
| Feb 29 2024 | 2.67 | -0.04 | -1.48% | 2.71 | 2.9227 | 2.64 | 2,189 |
| Feb 28 2024 | 2.71 | 0.02 | 0.74% | 2.74 | 2.86 | 2.60 | 18,431 |
| Feb 27 2024 | 2.69 | -0.26 | -8.81% | 2.89 | 2.9277 | 2.69 | 6,193 |
| Feb 26 2024 | 2.95 | -0.02 | -0.67% | 2.97 | 2.97 | 2.6601 | 23,568 |
| Feb 23 2024 | 2.97 | 0.20 | 7.22% | 2.79 | 2.97 | 2.65 | 8,004 |
| Feb 22 2024 | 2.77 | -0.12 | -4.15% | 2.90 | 2.955 | 2.6861 | 5,834 |
| Feb 21 2024 | 2.89 | -0.06 | -2.03% | 2.88 | 2.9595 | 2.72 | 18,857 |
| Feb 20 2024 | 2.95 | 0.44 | 17.53% | 2.80 | 2.9789 | 2.6465 | 49,050 |
| Feb 16 2024 | 2.51 | -0.03 | -1.18% | 2.61 | 2.61 | 2.4212 | 6,875 |
| Feb 15 2024 | 2.54 | -0.01 | -0.20% | 2.53 | 2.595 | 2.47 | 3,672 |
| Feb 14 2024 | 2.545 | 0.07 | 2.85% | 2.43 | 2.545 | 2.08 | 6,017 |
| Feb 13 2024 | 2.4744 | -0.08 | -2.99% | 2.58 | 2.6324 | 2.4001 | 7,796 |
| Feb 12 2024 | 2.5506 | 0.05 | 2.02% | 2.46 | 2.56 | 2.35 | 8,464 |
