Free Trial

Blackboxstocks (BLBX) Stock Chart & Stock Price History

→ HUGE BUY ALERT: Move Fast, Musk... (From Stansberry Research) (Ad)
Free BLBX Stock Alerts
$2.70
+0.14 (+5.47%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Blackboxstocks Stock Price Performance

5 Day
Performance
-5.69%
1 Month
Performance
-0.37%
3 Month
Performance
+6.09%
6 Month
Performance
+59.76%
Year-To-Date
Performance
-4.26%
1 Year
Performance
-8.01%
Receive BLBX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Blackboxstocks and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
Look Who Fired the World’s Richest Man
This company is tiny… but already has contracts with 30 federal agencies and services some of the biggest companies in the U.S. And demand for the technology is unprecedented … “unlike anything we have seen in the past,” says a spokesman.
Get the full story here.

BLBX Stock Chart for Tuesday, May, 14, 2024

BLBX Chart by TradingView

Blackboxstocks Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$2.57$2.70
+5.26%		$2.73$2.5013,396 shs$8.72 million
05/13/2024$2.65$2.57
-3.21%		$2.69$2.563,904 shs$8.29 million
05/10/2024$2.86$2.65
-7.44%		$2.99$2.508,986 shs$8.56 million
05/09/2024$2.98$2.86
-3.78%		$3.00$2.758,789 shs$9.25 million
05/08/2024$2.64$2.98
+12.70%		$2.98$2.801,327 shs$9.61 million
05/07/2024$2.79$2.64
-5.38%		$2.78$2.646,149 shs$8.53 million
05/06/2024$2.81$2.79
-0.71%		$2.88$2.639,938 shs$9.00 million
05/03/2024$2.78$2.81
+1.08%		$2.81$2.811,930 shs$9.08 million
05/02/2024$2.81$2.78
-1.07%		$2.83$2.666,156 shs$8.98 million
05/01/2024$2.60$2.81
+8.08%		$2.81$2.626,604 shs$9.07 million
04/30/2024$2.45$2.60
+6.12%		$2.77$2.4512,073 shs$8.40 million
04/29/2024$2.70$2.45
-9.26%		$2.61$2.453,948 shs$7.91 million
04/26/2024$2.65$2.55
-3.77%		$2.62$2.55542 shs$8.24 million
04/25/2024$2.67$2.65
-0.75%		$2.66$2.531,438 shs$8.56 million
04/24/2024$2.55$2.67
+4.71%		$2.80$2.671,366 shs$8.62 million
04/23/2024$2.60$2.55
-1.92%		$2.75$2.551,696 shs$8.24 million
04/22/2024$2.78$2.60
-6.31%		$2.61$2.1813,110 shs$8.39 million
04/19/2024$2.69$2.78
+3.16%		$2.80$2.4110,500 shs$8.96 million
04/18/2024$2.60$2.69
+3.46%		$2.69$2.372,080 shs$8.69 million
04/17/2024$2.58$2.60
+0.97%		$2.60$2.511,101 shs$8.40 million
04/16/2024$2.70$2.58
-4.63%		$2.61$2.521,104 shs$8.32 million
04/15/2024$2.71$2.70
-0.37%		$2.70$2.504,299 shs$8.72 million
04/12/2024$2.70$2.69
-0.37%		$2.71$2.502,412 shs$8.69 million
04/11/2024$2.55$2.70
+5.88%		$2.70$2.502,693 shs$8.72 million
04/10/2024$2.80$2.55
-8.92%		$2.81$2.554,195 shs$8.24 million
04/09/2024$2.80$2.80
+0.10%		$2.85$2.552,094 shs$9.04 million
04/08/2024$2.77$2.80
+0.98%		$2.80$2.53895 shs$9.02 million
04/05/2024$2.78$2.77
-0.36%		$2.85$2.702,972 shs$8.95 million
04/04/2024$2.77$2.78
+0.36%		$2.80$2.78885 shs$8.87 million
04/03/2024$2.70$2.77
+2.59%		$2.96$2.505,302 shs$8.83 million
04/02/2024$2.64$2.70
+2.27%		$2.80$2.5817,881 shs$8.61 million
04/01/2024$2.52$2.64
+4.76%		$2.70$2.643,109 shs$8.42 million
03/29/2024$2.51$2.52
+0.40%		$2.59$2.502,323 shs$8.04 million
03/28/2024$2.59$2.51
-3.09%		$2.59$2.502,319 shs$8.00 million
03/27/2024$2.65$2.59
-2.25%		$2.60$2.522,196 shs$8.26 million
03/26/2024$2.59$2.65
+2.31%		$2.65$2.4313,296 shs$8.45 million
03/25/2024$2.73$2.59
-5.13%		$2.74$2.512,187 shs$8.26 million
03/22/2024$2.57$2.73
+6.23%		$2.75$2.602,356 shs$8.71 million
03/21/2024$2.75$2.57
-6.55%		$2.68$2.511,274 shs$8.20 million
03/20/2024$2.60$2.75
+5.77%		$2.75$2.75407 shs$8.77 million
Look Who Fired the World’s Richest Man (Ad)

This company is tiny… but already has contracts with 30 federal agencies and services some of the biggest companies in the U.S. And demand for the technology is unprecedented … “unlike anything we have seen in the past,” says a spokesman.

Get the full story here.
03/19/2024$2.70$2.60
-3.70%		$2.72$2.552,627 shs$8.29 million
03/18/2024$2.64$2.70
+2.27%		$2.73$2.701,110 shs$8.61 million
03/15/2024$2.63$2.64
+0.38%		$2.65$2.524,912 shs$8.42 million
03/14/2024$2.67$2.63
-1.50%		$2.67$2.574,882 shs$8.38 million
03/13/2024$2.60$2.67
+2.69%		$2.85$2.672,820 shs$8.52 million
03/12/2024$2.56$2.60
+1.56%		$2.66$2.603,191 shs$8.29 million
03/11/2024$2.67$2.56
-3.94%		$2.82$2.554,740 shs$8.17 million
03/08/2024$2.60$2.67
+2.50%		$2.79$2.603,763 shs$8.50 million
03/07/2024$2.72$2.60
-4.24%		$2.72$2.604,621 shs$8.29 million
03/06/2024$2.71$2.72
+0.13%		$2.73$2.623,512 shs$8.66 million
03/05/2024$2.73$2.71
-0.68%		$2.84$2.701,616 shs$8.65 million
03/04/2024$2.68$2.73
+1.87%		$2.81$2.647,081 shs$8.70 million
03/01/2024$2.64$2.68
+1.52%		$3.04$2.588,544 shs$8.55 million
02/29/2024$2.71$2.64
-2.58%		$2.92$2.642,189 shs$8.42 million
02/28/2024$2.69$2.71
+0.74%		$2.86$2.6018,431 shs$8.65 million
02/27/2024$2.95$2.69
-8.81%		$2.93$2.696,193 shs$8.58 million
02/26/2024$2.97$2.95
-0.67%		$2.97$2.6623,569 shs$9.41 million
02/23/2024$2.77$2.97
+7.22%		$2.97$2.668,004 shs$9.47 million
02/22/2024$2.89$2.77
-4.15%		$2.95$2.695,819 shs$8.84 million
02/21/2024$2.95$2.89
-2.03%		$2.96$2.7218,857 shs$9.22 million
02/20/2024$2.51$2.95
+17.53%		$2.98$2.6548,748 shs$9.41 million
02/19/2024$2.51$2.51$2.61$2.426,800 shs$8.00 million
02/16/2024$2.54$2.51
-1.18%		$2.61$2.426,875 shs$8.01 million
02/15/2024$2.55$2.54
-0.20%		$2.60$2.473,672 shs$8.10 million
02/14/2024$2.47$2.55
+2.85%		$2.55$2.086,017 shs$8.12 million
02/13/2024$2.55$2.47
-2.99%		$2.63$2.407,792 shs$7.89 million

Related Companies:
This page (NASDAQ:BLBX) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Did Intel Just Dethrone Nvidia?
Chaikin Analytics
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
America’s worst nightmare?
Porter & Company
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Charles Payne Demystifies Options
Unstoppable Prosperity
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
The only AI company you should be looking at
Behind the Markets