The highest closing price for Blackboxstocks (BLBX) last month was $8.27, on November 3. It was down 25% for the month. The latest price is $9.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $6.41 | $7.29 | $6.41 | $6.98 | 43,600 |
November 26 2025 | $6.74 | $6.87 | $6.33 | $6.38 | 33,800 |
November 25 2025 | $6.46 | $6.73 | $6.29 | $6.69 | 91,400 |
November 24 2025 | $6.45 | $6.78 | $6.17 | $6.51 | 38,500 |
November 21 2025 | $6.36 | $6.56 | $6.00 | $6.52 | 88,300 |
November 20 2025 | $7.92 | $7.92 | $6.35 | $6.36 | 108,800 |
November 19 2025 | $7.29 | $7.98 | $7.29 | $7.61 | 116,300 |
November 18 2025 | $7.26 | $7.49 | $7.04 | $7.31 | 102,100 |
November 17 2025 | $7.50 | $7.98 | $7.06 | $7.32 | 79,000 |
November 14 2025 | $7.50 | $7.62 | $6.89 | $7.56 | 241,300 |
November 13 2025 | $7.50 | $7.85 | $7.50 | $7.56 | 109,600 |
November 12 2025 | $7.72 | $7.77 | $7.49 | $7.50 | 117,600 |
November 11 2025 | $7.05 | $7.87 | $7.05 | $7.62 | 185,800 |
November 10 2025 | $7.40 | $7.60 | $6.90 | $7.12 | 101,800 |
November 07 2025 | $6.50 | $7.21 | $6.39 | $7.15 | 120,500 |
November 06 2025 | $7.36 | $7.57 | $6.69 | $6.80 | 130,200 |
November 05 2025 | $7.36 | $7.67 | $7.28 | $7.43 | 76,500 |
November 04 2025 | $7.81 | $8.19 | $7.28 | $7.49 | 190,700 |
November 03 2025 | $9.31 | $9.32 | $8.22 | $8.27 | 202,400 |
Daily pricing data for Blackboxstocks dates back to 7/13/2015, and may be incomplete.
