Get the Stockscreener App
5.19
18.22%
0.80
After Hours:
5.18
-0.01
-0.19%
Blackboxstocks Inc Stock (BLBX) Price History
The historical daily chart and data for Blackboxstocks Inc stock (BLBX), show that the latest closing stock price as of June 06, 2025, is $5.19.
- Blackboxstocks Inc all-time high stock price is $22.00, occurred on May 02, 2022.
- The lowest Blackboxstocks Inc stock price recorded was $0.00 on January 12, 2024. Since then, Blackboxstocks Inc's stock price has risen over to $5.19 now.
- The 52-week high stock price for BLBX is $5.9999, representing a 15.61% increase from the current share price, occurred on January 22, 2025.
- The 52-week low stock price for BLBX is $1.51, indicating a -70.91% decrease from the current share price, occurred on December 27, 2024.
- The closing price of Blackboxstocks Inc (BLBX) stock in the beginning of 2024 was $14.32. The stock closed the year at $1.20, a loss of over -91.62% for the year.
The table below shows more information about BLBX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $5.19 | $4.30 | $0.89 | 173,200.0 | +18.22% |
| Jun 05, 2025 | $4.50 | $4.18 | $0.3176 | 36,788.0 | +5.78% |
| Jun 04, 2025 | $4.33 | $3.85 | $0.48 | 72,762.0 | +6.96% |
| Jun 03, 2025 | $4.00 | $3.88 | $0.12 | 6,209.0 | -0.51% |
| Jun 02, 2025 | $4.04 | $3.85 | $0.1906 | 22,351.0 | +3.72% |
| May 30, 2025 | $4.06 | $3.73 | $0.3278 | 32,674.0 | -5.76% |
| May 29, 2025 | $4.07 | $3.95 | $0.12 | 84,325.0 | -0.25% |
| May 28, 2025 | $4.05 | $3.97 | $0.08 | 17,334.0 | -0.74% |
| May 27, 2025 | $4.07 | $3.81 | $0.26 | 73,208.0 | +5.77% |
| May 23, 2025 | $4.00 | $3.45 | $0.5491 | 67,036.0 | +6.13% |
| May 22, 2025 | $3.70 | $3.43 | $0.2687 | 59,259.0 | +4.66% |
| May 21, 2025 | $3.60 | $3.43 | $0.1654 | 9,405.0 | -3.65% |
| May 20, 2025 | $3.60 | $3.42 | $0.1799 | 7,561.0 | +2.89% |
| May 19, 2025 | $3.52 | $3.40 | $0.1151 | 7,135.0 | +0.00% |
| May 16, 2025 | $3.60 | $3.46 | $0.14 | 21,741.0 | -2.54% |
| May 15, 2025 | $3.56 | $3.35 | $0.2032 | 47,831.0 | +2.01% |
| May 14, 2025 | $3.50 | $3.33 | $0.1698 | 12,920.0 | +2.35% |
| May 13, 2025 | $3.50 | $3.06 | $0.44 | 109,787.0 | +3.34% |
| May 12, 2025 | $3.46 | $3.11 | $0.345 | 39,174.0 | +1.23% |
| May 09, 2025 | $3.49 | $3.00 | $0.485 | 21,794.0 | +4.50% |
| May 08, 2025 | $3.25 | $2.82 | $0.43 | 44,637.0 | -0.32% |
| May 07, 2025 | $3.18 | $3.00 | $0.18 | 23,331.0 | -1.27% |
Blackboxstocks Inc Stock (BLBX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Blackboxstocks Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BLBX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Blackboxstocks Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Blackboxstocks Inc Stock (BLBX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $5.19 | $3.85 | $1.34 | 484,510.0 | +38.03% |
| May, 2025 | $4.07 | $2.82 | $1.25 | 746,415.0 | +15.69% |
| Apr, 2025 | $3.84 | $2.60 | $1.24 | 961,747.0 | -4.41% |
| Mar, 2025 | $4.11 | $2.48 | $1.63 | 4,761,244.0 | +8.97% |
| Feb, 2025 | $3.62 | $2.79 | $0.8299 | 2,213,487.0 | +1.96% |
| Jan, 2025 | $6.00 | $1.61 | $4.39 | 246,076,856.0 | +39.09% |
Blackboxstocks Inc Stock (BLBX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.10 | $1.51 | $2.59 | 3,226,862.0 | +4.71% |
| Nov, 2024 | $2.96 | $2.55 | $0.41 | 110,571.0 | -5.84% |
| Oct, 2024 | $3.25 | $2.52 | $0.7299 | 218,846.0 | +8.33% |
| Sep, 2024 | $2.95 | $1.79 | $1.16 | 239,841.0 | +9.41% |
| Aug, 2024 | $3.00 | $2.01 | $0.99 | 139,691.0 | +4.99% |
| Jul, 2024 | $3.18 | $1.98 | $1.20 | 184,326.0 | -19.39% |
| Jun, 2024 | $3.36 | $2.50 | $0.8585 | 102,356.0 | -8.78% |
| May, 2024 | $3.11 | $2.50 | $0.61 | 173,732.0 | +13.85% |
| Apr, 2024 | $2.96 | $2.18 | $0.78 | 96,141.0 | +3.17% |
| Mar, 2024 | $3.04 | $2.43 | $0.6119 | 77,450.0 | -5.62% |
| Feb, 2024 | $3.38 | $2.08 | $1.30 | 1,612,129.0 | -17.59% |
| Jan, 2024 | $3.45 | $2.48 | $0.9699 | 139,728.0 | +14.89% |
Blackboxstocks Inc Stock (BLBX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.15 | $2.35 | $1.80 | 390,518.0 | -28.97% |
| Nov, 2023 | $4.05 | $1.60 | $2.45 | 291,906.0 | +103.59% |
| Oct, 2023 | $2.80 | $1.71 | $1.09 | 113,676.0 | -29.09% |
| Sep, 2023 | $3.15 | $2.58 | $0.57 | 112,570.0 | +1.66% |
| Aug, 2023 | $3.52 | $2.23 | $1.29 | 289,951.0 | -2.35% |
| Jul, 2023 | $3.27 | $2.54 | $0.7298 | 207,915.0 | -7.67% |
| Jun, 2023 | $4.12 | $2.85 | $1.27 | 785,987.0 | -21.05% |
| May, 2023 | $4.25 | $2.80 | $1.45 | 1,650,866.0 | +26.25% |
| Apr, 2023 | $9.50 | $2.32 | $7.18 | 20,082,595.5 | -2.27% |
| Mar, 2023 | $5.60 | $2.65 | $2.95 | 3,626,020.5 | -24.51% |
| Feb, 2023 | $4.76 | $2.05 | $2.71 | 5,885,641.5 | +41.94% |
| Jan, 2023 | $3.92 | $1.08 | $2.84 | 3,450,503.3 | +139.53% |
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):