Get the Stockscreener App
2.80
1.82%
0.05
After Hours:
2.80
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 November 05, 2024, is $2.80.
- 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 $2.80 now.
- The 52-week high stock price for BLBX is $4.1457, representing a 48.06% increase from the current share price, occurred on December 11, 2023.
- The 52-week low stock price for BLBX is $1.60, indicating a -42.86% decrease from the current share price, occurred on November 13, 2023.
- The closing price of Blackboxstocks Inc (BLBX) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $2.80 | $2.75 | $0.05 | 9,247.0 | +1.82% |
| Nov 04, 2024 | $2.80 | $2.71 | $0.09 | 8,447.0 | -1.08% |
| Nov 01, 2024 | $2.96 | $2.71 | $0.2499 | 8,832.0 | +2.65% |
| Oct 31, 2024 | $2.85 | $2.71 | $0.1418 | 8,354.0 | -7.66% |
| Oct 30, 2024 | $2.97 | $2.81 | $0.1644 | 3,217.0 | -0.99% |
| Oct 29, 2024 | $3.03 | $2.82 | $0.2101 | 1,075.0 | +2.84% |
| Oct 28, 2024 | $3.15 | $2.88 | $0.27 | 5,936.0 | -2.70% |
| Oct 25, 2024 | $3.07 | $2.90 | $0.1699 | 3,391.0 | -3.57% |
| Oct 24, 2024 | $3.25 | $2.90 | $0.35 | 35,968.0 | +4.05% |
| Oct 23, 2024 | $3.04 | $2.95 | $0.09 | 4,979.0 | -2.12% |
| Oct 22, 2024 | $3.03 | $2.95 | $0.084 | 3,703.0 | +0.13% |
| Oct 21, 2024 | $3.04 | $2.96 | $0.08 | 8,665.0 | +0.00% |
| Oct 18, 2024 | $3.10 | $2.91 | $0.19 | 22,917.0 | +3.79% |
| Oct 17, 2024 | $2.92 | $2.81 | $0.11 | 3,698.0 | +3.57% |
| Oct 16, 2024 | $2.93 | $2.80 | $0.1281 | 1,742.0 | -1.56% |
| Oct 15, 2024 | $2.92 | $2.80 | $0.1199 | 22,038.0 | +1.58% |
| Oct 14, 2024 | $2.82 | $2.80 | $0.0181 | 3,619.0 | +0.01% |
| Oct 11, 2024 | $2.80 | $2.68 | $0.1151 | 3,439.0 | +1.82% |
| Oct 10, 2024 | $2.78 | $2.57 | $0.21 | 14,532.0 | +1.47% |
| Oct 09, 2024 | $2.79 | $2.55 | $0.24 | 18,430.0 | -1.92% |
| Oct 08, 2024 | $2.79 | $2.60 | $0.19 | 12,574.0 | +6.27% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $2.96 | $2.71 | $0.25 | 35,773.0 | +3.39% |
| 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% |
Blackboxstocks Inc Stock (BLBX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.84 | $1.04 | $0.798 | 182,147.0 | -27.50% |
| Nov, 2022 | $2.30 | $1.48 | $0.8184 | 95,460.5 | -18.86% |
| Oct, 2022 | $3.15 | $1.92 | $1.23 | 203,686.0 | -31.09% |
| Sep, 2022 | $5.32 | $2.56 | $2.76 | 262,127.8 | -37.81% |
| Aug, 2022 | $6.36 | $4.64 | $1.72 | 297,211.8 | -9.16% |
| Jul, 2022 | $6.08 | $4.72 | $1.36 | 161,746.5 | -11.49% |
| Jun, 2022 | $6.88 | $4.21 | $2.67 | 2,475,493.5 | -5.13% |
| May, 2022 | $22.00 | $5.76 | $16.24 | 4,483,714.0 | -69.77% |
| Apr, 2022 | $21.12 | $10.83 | $10.29 | 9,643,512.8 | +92.54% |
| Mar, 2022 | $11.48 | $6.08 | $5.40 | 1,158,786.0 | +65.43% |
| Feb, 2022 | $9.32 | $5.96 | $3.36 | 283,667.0 | -22.12% |
| Jan, 2022 | $15.28 | $7.60 | $7.68 | 1,757,062.8 | -41.74% |
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):