Stockscreener 앱 받기
2.71
1.12%
0.03
시간 외 거래:
2.61
-0.10
-3.69%
Blackboxstocks Inc 주식 (BLBX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $2.74 | $2.56 | $0.1772 | 3,876.0 | +1.12% |
| 2024-11-20 | $2.89 | $2.59 | $0.30 | 16,243.0 | -2.55% |
| 2024-11-19 | $2.83 | $2.73 | $0.10 | 3,502.0 | -0.36% |
| 2024-11-18 | $2.95 | $2.73 | $0.22 | 3,647.0 | +0.00% |
| 2024-11-15 | $2.79 | $2.75 | $0.04 | 4,402.0 | -0.38% |
| 2024-11-14 | $2.79 | $2.77 | $0.0196 | 3,922.0 | +0.01% |
| 2024-11-13 | $2.78 | $2.76 | $0.02 | 1,297.0 | +0.73% |
| 2024-11-12 | $2.86 | $2.75 | $0.1133 | 9,726.0 | -0.36% |
| 2024-11-11 | $2.82 | $2.73 | $0.0912 | 6,398.0 | +0.36% |
| 2024-11-08 | $2.75 | $2.75 | $0.00 | 1,724.0 | +0.00% |
| 2024-11-07 | $2.78 | $2.75 | $0.0289 | 9,008.0 | -4.03% |
| 2024-11-06 | $2.95 | $2.75 | $0.1999 | 1,916.0 | +2.34% |
| 2024-11-05 | $2.80 | $2.75 | $0.05 | 9,247.0 | +1.82% |
| 2024-11-04 | $2.80 | $2.71 | $0.09 | 8,447.0 | -1.08% |
| 2024-11-01 | $2.96 | $2.71 | $0.2499 | 8,832.0 | +2.65% |
| 2024-10-31 | $2.85 | $2.71 | $0.1418 | 8,354.0 | -7.66% |
| 2024-10-30 | $2.97 | $2.81 | $0.1644 | 3,217.0 | -0.99% |
| 2024-10-29 | $3.03 | $2.82 | $0.2101 | 1,075.0 | +2.84% |
| 2024-10-28 | $3.15 | $2.88 | $0.27 | 5,936.0 | -2.70% |
| 2024-10-25 | $3.07 | $2.90 | $0.1699 | 3,391.0 | -3.57% |
| 2024-10-24 | $3.25 | $2.90 | $0.35 | 35,968.0 | +4.05% |
| 2024-10-23 | $3.04 | $2.95 | $0.09 | 4,979.0 | -2.12% |
| 2024-10-22 | $3.03 | $2.95 | $0.084 | 3,703.0 | +0.13% |
Blackboxstocks Inc 주식 (BLBX) 연도별 가격 이력
이 심층 분석에서는 Blackboxstocks Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BLBX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blackboxstocks Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blackboxstocks Inc 주식 (BLBX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.96 | $2.56 | $0.3971 | 96,063.0 | +0.07% |
| 2024-10 | $3.25 | $2.52 | $0.7299 | 218,846.0 | +8.33% |
| 2024-09 | $2.95 | $1.79 | $1.16 | 239,841.0 | +9.41% |
| 2024-08 | $3.00 | $2.01 | $0.99 | 139,691.0 | +4.99% |
| 2024-07 | $3.18 | $1.98 | $1.20 | 184,326.0 | -19.39% |
| 2024-06 | $3.36 | $2.50 | $0.8585 | 102,356.0 | -8.78% |
| 2024-05 | $3.11 | $2.50 | $0.61 | 173,732.0 | +13.85% |
| 2024-04 | $2.96 | $2.18 | $0.78 | 96,141.0 | +3.17% |
| 2024-03 | $3.04 | $2.43 | $0.6119 | 77,450.0 | -5.62% |
| 2024-02 | $3.38 | $2.08 | $1.30 | 1,612,129.0 | -17.59% |
| 2024-01 | $3.45 | $2.48 | $0.9699 | 139,728.0 | +14.89% |
Blackboxstocks Inc 주식 (BLBX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.15 | $2.35 | $1.80 | 390,518.0 | -28.97% |
| 2023-11 | $4.05 | $1.60 | $2.45 | 291,906.0 | +103.59% |
| 2023-10 | $2.80 | $1.71 | $1.09 | 113,676.0 | -29.09% |
| 2023-09 | $3.15 | $2.58 | $0.57 | 112,570.0 | +1.66% |
| 2023-08 | $3.52 | $2.23 | $1.29 | 289,951.0 | -2.35% |
| 2023-07 | $3.27 | $2.54 | $0.7298 | 207,915.0 | -7.67% |
| 2023-06 | $4.12 | $2.85 | $1.27 | 785,987.0 | -21.05% |
| 2023-05 | $4.25 | $2.80 | $1.45 | 1,650,866.0 | +26.25% |
| 2023-04 | $9.50 | $2.32 | $7.18 | 20,082,595.5 | -2.27% |
| 2023-03 | $5.60 | $2.65 | $2.95 | 3,626,020.5 | -24.51% |
| 2023-02 | $4.76 | $2.05 | $2.71 | 5,885,641.5 | +41.94% |
| 2023-01 | $3.92 | $1.08 | $2.84 | 3,450,503.3 | +139.53% |
Blackboxstocks Inc 주식 (BLBX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.84 | $1.04 | $0.798 | 182,147.0 | -27.50% |
| 2022-11 | $2.30 | $1.48 | $0.8184 | 95,460.5 | -18.86% |
| 2022-10 | $3.15 | $1.92 | $1.23 | 203,686.0 | -31.09% |
| 2022-09 | $5.32 | $2.56 | $2.76 | 262,127.8 | -37.81% |
| 2022-08 | $6.36 | $4.64 | $1.72 | 297,211.8 | -9.16% |
| 2022-07 | $6.08 | $4.72 | $1.36 | 161,746.5 | -11.49% |
| 2022-06 | $6.88 | $4.21 | $2.67 | 2,475,493.5 | -5.13% |
| 2022-05 | $22.00 | $5.76 | $16.24 | 4,483,714.0 | -69.77% |
| 2022-04 | $21.12 | $10.83 | $10.29 | 9,643,512.8 | +92.54% |
| 2022-03 | $11.48 | $6.08 | $5.40 | 1,158,786.0 | +65.43% |
| 2022-02 | $9.32 | $5.96 | $3.36 | 283,667.0 | -22.12% |
| 2022-01 | $15.28 | $7.60 | $7.68 | 1,757,062.8 | -41.74% |
16.16%
2.00%
자본화:
|
볼륨(24시간):