Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Blackboxstocks Inc
(NQ:
BLBX
)
2.924
UNCHANGED
Streaming Delayed Price
Updated: 3:56 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 11, 2024
3.000
3.020
2.860
2.924
4,695
-0.17(-5.45%)
Jun 10, 2024
3.330
3.358
3.078
3.092
7,565
+0.01(+0.24%)
Jun 07, 2024
3.060
3.120
2.970
3.085
9,185
+0.04(+1.15%)
Jun 06, 2024
3.200
3.300
3.040
3.050
17,531
+0.01(+0.33%)
Jun 05, 2024
3.091
3.091
3.000
3.040
1,360
-0.07(-2.25%)
Jun 04, 2024
3.065
3.179
3.050
3.110
12,638
+0.12(+4.01%)
Jun 03, 2024
2.890
3.030
2.890
2.990
4,741
+0.03(+1.01%)
May 31, 2024
2.870
3.100
2.830
2.960
12,354
+0.03(+1.02%)
May 30, 2024
2.875
2.930
2.875
2.930
1,884
-0.00(-0.03%)
May 29, 2024
2.920
2.931
2.700
2.931
4,499
+0.03(+1.07%)
May 28, 2024
2.950
2.950
2.870
2.900
1,502
-0.02(-0.51%)
May 24, 2024
2.960
3.039
2.915
2.915
5,702
-0.08(-2.79%)
May 23, 2024
2.920
3.000
2.780
2.999
11,267
-0.03(-1.04%)
May 22, 2024
2.880
3.055
2.720
3.030
9,707
+0.05(+1.82%)
May 21, 2024
2.929
3.000
2.872
2.976
7,026
+0.05(+1.56%)
May 20, 2024
2.990
3.017
2.920
2.930
6,664
-0.11(-3.73%)
May 17, 2024
3.000
3.050
2.980
3.043
4,532
-0.04(-1.32%)
May 16, 2024
2.680
3.110
2.680
3.084
36,764
+0.42(+15.95%)
May 15, 2024
2.620
2.730
2.610
2.660
5,802
-0.07(-2.55%)
May 14, 2024
2.610
2.731
2.500
2.730
13,664
+0.16(+6.42%)
May 13, 2024
2.690
2.690
2.564
2.565
3,904
-0.08(-3.21%)
May 10, 2024
2.986
2.986
2.500
2.650
9,077
-0.21(-7.44%)
May 09, 2024
2.850
3.000
2.750
2.863
8,959
-0.11(-3.78%)
May 08, 2024
2.800
2.975
2.800
2.975
1,327
+0.34(+12.70%)
May 07, 2024
2.700
2.775
2.640
2.640
6,150
-0.15(-5.38%)
May 06, 2024
2.660
2.880
2.630
2.790
9,938
-0.02(-0.71%)
May 03, 2024
2.810
2.810
2.810
2.810
1,930
+0.03(+1.10%)
May 02, 2024
2.758
2.834
2.660
2.779
6,156
+0.09(+3.32%)
May 01, 2024
2.620
2.800
2.620
2.690
6,604
+0.09(+3.46%)
Apr 30, 2024
2.450
2.770
2.450
2.600
12,176
+0.15(+6.12%)
Apr 29, 2024
2.610
2.610
2.450
2.450
3,948
-0.25(-9.26%)
Apr 26, 2024
2.700
2.700
2.700
2.700
542
+0.04(+1.50%)
Apr 25, 2024
2.620
2.660
2.530
2.660
1,838
-0.01(-0.37%)
Apr 24, 2024
2.800
2.800
2.670
2.670
1,367
+0.12(+4.71%)
Apr 23, 2024
2.740
2.750
2.550
2.550
1,696
-0.06(-2.30%)
Apr 22, 2024
2.610
2.610
2.180
2.610
13,110
-0.17(-5.95%)
Apr 19, 2024
2.530
2.800
2.410
2.775
10,816
+0.17(+6.69%)
Apr 18, 2024
2.650
2.650
2.370
2.601
2,080
+0.00(+0.04%)
Apr 17, 2024
2.510
2.600
2.510
2.600
1,101
+0.02(+0.97%)
Apr 16, 2024
2.610
2.610
2.520
2.575
1,104
-0.12(-4.63%)
Apr 15, 2024
2.640
2.700
2.500
2.700
4,299
-0.01(-0.37%)
Apr 12, 2024
2.510
2.710
2.500
2.710
2,412
+0.01(+0.37%)
Apr 11, 2024
2.553
2.700
2.502
2.700
2,693
+0.15(+5.88%)
Apr 10, 2024
2.800
2.810
2.550
2.550
4,207
-0.30(-10.52%)
Apr 09, 2024
2.570
2.850
2.550
2.850
2,094
+0.05(+1.88%)
Apr 08, 2024
2.650
2.797
2.531
2.797
895
+0.03(+0.98%)
Apr 05, 2024
2.700
2.850
2.700
2.770
2,973
-0.00(-0.18%)
Apr 04, 2024
2.800
2.800
2.775
2.775
886
+0.00(+0.11%)
Apr 03, 2024
2.840
2.960
2.500
2.772
5,302
+0.07(+2.67%)
Apr 02, 2024
2.700
2.800
2.575
2.700
17,892
+0.06(+2.27%)
Apr 01, 2024
2.700
2.700
2.640
2.640
3,110
+0.12(+4.76%)
Mar 28, 2024
2.590
2.592
2.500
2.520
2,323
-0.03(-1.18%)
Mar 27, 2024
2.520
2.600
2.520
2.550
2,196
-0.10(-3.76%)
Mar 26, 2024
2.430
2.650
2.430
2.650
13,296
+0.06(+2.31%)
Mar 25, 2024
2.520
2.736
2.510
2.590
2,187
-0.14(-5.13%)
Mar 22, 2024
2.750
2.750
2.600
2.730
2,356
+0.16(+6.23%)
Mar 21, 2024
2.510
2.680
2.510
2.570
1,274
-0.18(-6.55%)
Mar 20, 2024
2.750
2.750
2.750
2.750
408
+0.15(+5.77%)
Mar 19, 2024
2.640
2.725
2.550
2.600
2,627
-0.10(-3.70%)
Mar 18, 2024
2.700
2.725
2.700
2.700
1,110
+0.06(+2.27%)
Mar 15, 2024
2.640
2.650
2.520
2.640
4,912
+0.02(+0.57%)
Mar 14, 2024
2.670
2.670
2.570
2.625
4,882
-0.04(-1.69%)
Mar 13, 2024
2.690
2.850
2.670
2.670
2,820
+0.07(+2.69%)
Mar 12, 2024
2.640
2.660
2.600
2.600
3,191
+0.04(+1.56%)
Mar 11, 2024
2.720
2.850
2.550
2.560
4,741
-0.10(-3.94%)
Mar 08, 2024
2.620
2.790
2.600
2.665
3,763
+0.06(+2.50%)
Mar 07, 2024
2.720
2.720
2.600
2.600
4,621
-0.12(-4.41%)
Mar 06, 2024
2.730
2.750
2.720
2.720
3,512
+0.01(+0.32%)
Mar 05, 2024
2.835
2.835
2.700
2.711
1,616
-0.02(-0.68%)
Mar 04, 2024
2.810
2.810
2.641
2.730
7,081
+0.05(+1.87%)
Mar 01, 2024
3.042
3.042
2.580
2.680
8,544
+0.01(+0.37%)
Feb 29, 2024
2.710
2.923
2.640
2.670
2,189
-0.04(-1.48%)
Feb 28, 2024
2.750
2.860
2.600
2.710
18,431
+0.02(+0.74%)
Feb 27, 2024
2.730
2.928
2.690
2.690
6,193
-0.26(-8.81%)
Feb 26, 2024
2.700
2.970
2.660
2.950
23,569
-0.02(-0.67%)
Feb 23, 2024
2.820
2.970
2.665
2.970
8,004
+0.20(+7.22%)
Feb 22, 2024
2.955
2.955
2.686
2.770
5,834
-0.12(-4.15%)
Feb 21, 2024
2.880
2.959
2.720
2.890
18,857
-0.06(-2.03%)
Feb 20, 2024
2.800
2.979
2.647
2.950
48,950
+0.44(+17.53%)
Feb 16, 2024
2.610
2.610
2.421
2.510
6,875
-0.03(-1.18%)
Feb 15, 2024
2.470
2.595
2.470
2.540
3,672
-0.00(-0.20%)
Feb 14, 2024
2.440
2.545
2.080
2.545
6,017
+0.07(+2.85%)
Feb 13, 2024
2.632
2.632
2.400
2.474
7,796
-0.08(-2.99%)
Feb 12, 2024
2.430
2.560
2.350
2.551
8,459
+0.05(+2.02%)
Feb 09, 2024
2.510
2.510
2.390
2.500
9,896
-0.10(-3.85%)
Feb 08, 2024
2.656
2.656
2.380
2.600
18,216
-0.06(-2.26%)
Feb 07, 2024
2.630
2.810
2.609
2.660
10,433
+0.04(+1.53%)
Feb 06, 2024
2.724
2.724
2.566
2.620
6,391
-0.06(-2.24%)
Feb 05, 2024
2.810
2.810
2.520
2.680
18,265
-0.19(-6.62%)
Feb 02, 2024
2.670
3.380
2.530
2.870
132,576
+0.24(+9.13%)
Feb 01, 2024
3.120
3.160
2.500
2.630
1,246,071
-0.61(-18.83%)
Jan 31, 2024
3.010
3.240
2.903
3.240
11,695
-0.01(-0.31%)
Jan 30, 2024
3.070
3.250
3.070
3.250
15,016
-0.07(-2.11%)
Jan 29, 2024
3.340
3.400
2.830
3.320
11,157
-0.02(-0.60%)
Jan 26, 2024
3.260
3.450
3.260
3.340
21,523
+0.14(+4.37%)
Jan 25, 2024
3.110
3.200
3.050
3.200
11,334
+0.20(+6.66%)
Jan 24, 2024
2.950
3.240
2.910
3.000
11,364
+0.09(+3.12%)
Jan 23, 2024
2.770
2.932
2.770
2.909
8,616
+0.12(+4.37%)
Jan 22, 2024
2.750
2.860
2.739
2.788
2,751
+0.12(+4.40%)
Jan 19, 2024
2.630
2.710
2.560
2.670
4,842
+0.19(+7.66%)
Jan 18, 2024
2.525
2.722
2.480
2.480
3,814
-0.02(-0.80%)
Jan 17, 2024
2.595
2.787
2.500
2.500
2,739
-0.21(-7.85%)
Jan 16, 2024
2.725
2.900
2.570
2.713
2,527
-0.11(-3.79%)
Jan 11, 2024
2.820
298
+0.00(+0.00%)
Jan 10, 2024
2.872
2.877
2.780
2.820
3,927
-0.01(-0.24%)
Jan 09, 2024
2.841
2.841
2.827
2.827
1,006
-0.04(-1.35%)
Jan 08, 2024
2.885
2.900
2.800
2.865
4,454
-0.03(-1.20%)
Jan 05, 2024
2.865
2.930
2.805
2.900
11,556
+0.07(+2.58%)
Jan 04, 2024
2.770
2.860
2.770
2.827
2,482
+0.05(+1.97%)
Jan 03, 2024
2.800
2.854
2.560
2.772
3,845
-0.07(-2.38%)
Jan 02, 2024
2.660
2.940
2.660
2.840
2,286
+0.02(+0.71%)
Dec 29, 2023
2.810
2.832
2.725
2.820
7,643
-0.09(-3.09%)
Dec 28, 2023
2.933
2.933
2.810
2.910
5,572
-0.06(-2.02%)
Dec 27, 2023
2.800
2.980
2.770
2.970
10,057
+0.25(+9.19%)
Dec 26, 2023
2.800
2.800
2.640
2.720
3,245
-0.08(-2.86%)
Dec 22, 2023
2.740
2.820
2.729
2.800
6,270
+0.08(+2.94%)
Dec 21, 2023
2.700
2.890
2.700
2.720
9,295
+0.02(+0.74%)
Dec 20, 2023
2.780
2.780
2.555
2.700
14,489
-0.08(-2.88%)
Dec 19, 2023
2.850
2.885
2.660
2.780
11,825
+0.03(+1.09%)
Dec 18, 2023
2.740
2.819
2.681
2.750
17,424
-0.08(-2.83%)
Dec 15, 2023
2.540
2.870
2.540
2.830
22,626
-0.07(-2.41%)
Dec 14, 2023
3.000
3.000
2.500
2.900
30,819
-0.04(-1.36%)
Dec 13, 2023
2.350
3.600
2.350
2.940
175,056
-0.91(-23.64%)
Dec 12, 2023
3.770
3.900
3.750
3.850
6,965
-0.05(-1.28%)
Dec 11, 2023
3.970
4.146
3.602
3.900
16,443
-0.06(-1.54%)
Dec 08, 2023
3.780
3.970
3.747
3.961
12,458
+0.11(+2.88%)
Dec 07, 2023
3.790
3.850
3.700
3.850
1,215
+0.04(+1.08%)
Dec 06, 2023
3.880
3.880
3.765
3.809
2,178
-0.07(-1.84%)
Dec 05, 2023
3.730
3.880
3.695
3.880
10,339
+0.04(+1.04%)
Dec 04, 2023
3.940
3.940
3.682
3.840
13,788
+0.06(+1.59%)
Dec 01, 2023
3.930
4.040
3.750
3.780
12,906
-0.19(-4.79%)
Nov 30, 2023
4.010
4.025
3.900
3.970
10,698
-0.03(-0.75%)
Nov 29, 2023
3.900
4.050
3.750
4.000
20,557
+0.20(+5.26%)
Nov 28, 2023
4.000
4.000
3.750
3.800
19,597
-0.10(-2.56%)
Nov 27, 2023
3.600
3.980
3.600
3.900
11,395
+0.10(+2.63%)
Nov 24, 2023
3.710
3.900
3.710
3.800
2,465
+0.10(+2.71%)
Nov 22, 2023
3.650
3.950
3.210
3.700
63,298
+0.16(+4.52%)
Nov 21, 2023
3.290
3.603
2.961
3.540
25,754
+0.19(+5.67%)
Nov 20, 2023
2.590
3.350
2.590
3.350
36,169
+0.82(+32.41%)
Nov 17, 2023
2.400
2.540
2.350
2.530
6,285
+0.26(+11.45%)
Nov 16, 2023
1.900
2.350
1.900
2.270
17,545
+0.30(+15.23%)
Nov 15, 2023
1.650
2.240
1.600
1.970
33,697
+0.32(+19.39%)
Nov 14, 2023
1.650
1.650
1.650
1.650
585
-0.06(-3.68%)
Nov 13, 2023
1.600
1.713
1.600
1.713
1,926
-0.04(-2.11%)
Nov 10, 2023
1.660
1.750
1.650
1.750
3,296
-0.02(-1.13%)
Nov 09, 2023
1.700
1.770
1.700
1.770
1,405
+0.04(+2.11%)
Nov 08, 2023
1.850
1.850
1.700
1.734
9,504
-0.06(-3.16%)
Nov 07, 2023
1.830
1.830
1.760
1.790
2,677
-0.01(-0.56%)
Nov 06, 2023
1.810
1.820
1.790
1.800
2,522
+0.01(+0.56%)
Nov 03, 2023
1.750
1.860
1.750
1.790
3,735
+0.03(+1.70%)
Nov 02, 2023
1.940
1.945
1.760
1.760
11,975
-0.22(-11.27%)
Nov 01, 2023
2.010
2.157
1.900
1.984
7,076
+0.03(+1.72%)
Oct 31, 2023
2.060
2.300
1.710
1.950
38,514
-0.15(-7.06%)
Oct 30, 2023
2.098
2.098
2.098
2.098
1,692
-0.06(-2.87%)
Oct 27, 2023
2.140
2.242
2.140
2.160
3,943
-0.09(-4.00%)
Oct 25, 2023
2.250
427
-0.04(-1.75%)
Oct 24, 2023
2.260
2.290
2.140
2.290
3,519
+0.02(+0.89%)
Oct 23, 2023
2.235
2.270
2.235
2.270
2,650
+0.07(+3.18%)
Oct 20, 2023
2.380
2.380
2.200
2.200
2,188
-0.17(-7.17%)
Oct 19, 2023
2.380
2.388
2.250
2.370
3,868
-0.02(-0.84%)
Oct 18, 2023
2.160
2.390
2.160
2.390
2,459
+0.04(+1.70%)
Oct 17, 2023
2.350
2.450
2.300
2.350
3,078
+0.21(+9.81%)
Oct 16, 2023
2.575
2.575
2.100
2.140
17,546
-0.44(-17.05%)
Oct 12, 2023
2.580
193
+0.06(+2.38%)
Oct 11, 2023
2.520
2.520
2.520
2.520
340
+0.00(+0.00%)
Oct 10, 2023
2.400
2.610
2.400
2.520
2,565
+0.08(+3.28%)
Oct 09, 2023
2.570
2.570
2.430
2.440
1,723
-0.08(-3.17%)
Oct 06, 2023
2.540
2.540
2.482
2.520
2,332
+0.06(+2.44%)
Oct 05, 2023
2.570
2.590
2.460
2.460
1,119
-0.09(-3.53%)
Oct 04, 2023
2.500
2.620
2.410
2.550
8,644
-0.07(-2.67%)
Oct 03, 2023
2.620
2.760
2.430
2.620
5,725
-0.08(-2.96%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.