Blackboxstocks (BLBX) went public on January 21, 2016, when it opened at a split-adjusted price of $0.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $6.820 | $10.570 | $6.500 | $8.310 | 2,789,224 |
November 2025 | $9.310 | $9.316 | $6.000 | $6.980 | 2,178,200 |
October 2025 | $5.920 | $17.750 | $5.920 | $9.500 | 14,528,600 |
September 2025 | $6.300 | $6.840 | $5.920 | $5.920 | 783,500 |
August 2025 | $7.260 | $7.750 | $5.640 | $6.300 | 989,700 |
July 2025 | $5.970 | $9.500 | $5.542 | $7.450 | 2,420,900 |
June 2025 | $3.850 | $6.800 | $3.850 | $5.890 | 2,267,900 |
May 2025 | $3.310 | $4.070 | $2.820 | $3.760 | 748,100 |
April 2025 | $3.320 | $3.840 | $2.600 | $3.250 | 962,400 |
March 2025 | $3.060 | $4.110 | $2.480 | $3.400 | 4,816,200 |
February 2025 | $2.970 | $3.620 | $2.790 | $3.120 | 2,243,600 |
January 2025 | $2.390 | $6.000 | $1.610 | $3.060 | 248,474,200 |
December 2024 | $2.760 | $4.100 | $1.510 | $2.200 | 3,682,300 |
November 2024 | $2.960 | $2.960 | $2.550 | $2.550 | 110,300 |
October 2024 | $2.608 | $3.250 | $2.520 | $2.708 | 218,900 |
September 2024 | $2.030 | $2.950 | $1.790 | $2.500 | 240,000 |
August 2024 | $2.190 | $3.000 | $2.010 | $2.285 | 139,900 |
July 2024 | $2.780 | $3.180 | $1.980 | $2.177 | 188,700 |
June 2024 | $2.890 | $3.359 | $2.500 | $2.700 | 103,800 |
May 2024 | $2.620 | $3.110 | $2.500 | $2.960 | 175,500 |
April 2024 | $2.700 | $2.960 | $2.180 | $2.600 | 96,500 |
March 2024 | $3.042 | $3.042 | $2.430 | $2.520 | 77,400 |
February 2024 | $3.120 | $3.380 | $2.080 | $2.670 | 1,614,400 |
January 2024 | $2.665 | $3.450 | $2.480 | $3.240 | 141,500 |
December 2023 | $3.930 | $4.146 | $2.350 | $2.820 | 390,500 |
