La bourse ferme dans 27 min

Blackboxstocks Inc. (BLBX)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,8720-0,1680 (-5,42 %)
À partir de 11:00AM EDT. Marché ouvert.
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 20242,92902,96002,87202,87202,87205 088
20 mai 20242,99003,01702,92002,93002,93006 700
17 mai 20243,00003,05002,98003,04403,04404 500
16 mai 20242,68003,11002,68003,08403,084036 800
15 mai 20242,62002,73002,61002,66002,66005 800
14 mai 20242,61102,73102,50002,73002,730013 700
13 mai 20242,69002,69002,56402,56502,56503 900
10 mai 20242,98602,98602,50002,65002,65009 000
09 mai 20242,85003,00002,75002,86302,86309 000
08 mai 20242,80002,97502,80002,97502,97501 300
07 mai 20242,70002,77502,64002,64002,64006 200
06 mai 20242,66002,88002,63002,79002,79009 900
03 mai 20242,81002,81002,81002,81002,81001 900
02 mai 20242,75802,83402,66002,77902,77906 200
01 mai 20242,62002,80002,62002,69002,69006 600
30 avr. 20242,45002,77002,45002,60002,600012 200
29 avr. 20242,60502,61002,45002,45002,45003 900
26 avr. 20242,70002,70002,70002,70002,7000500
25 avr. 20242,62002,66002,53002,66002,66001 800
24 avr. 20242,80002,80002,67002,67002,67001 400
23 avr. 20242,74002,75002,55002,55002,55001 700
22 avr. 20242,61002,61002,18002,61002,610013 100
19 avr. 20242,53002,80002,41002,77502,775010 500
18 avr. 20242,65002,65002,37002,60102,60102 100
17 avr. 20242,51002,60002,51002,60002,60001 100
16 avr. 20242,61002,61002,52002,57502,57501 100
15 avr. 20242,64502,70002,50002,70002,70004 300
12 avr. 20242,51002,71002,50002,71002,71002 400
11 avr. 20242,55302,70002,50202,70002,70002 700
10 avr. 20242,80002,81002,55002,55002,55004 200
09 avr. 20242,57002,85002,55002,85002,85002 100
08 avr. 20242,65002,79702,53102,79702,7970900
05 avr. 20242,70002,85002,70002,77002,77003 000
04 avr. 20242,80002,80002,77502,77502,7750900
03 avr. 20242,84002,96002,50002,77202,77205 300
02 avr. 20242,70002,80002,57502,70002,700017 900
01 avr. 20242,70002,70002,64002,64002,64003 100
28 mars 20242,59202,59202,50002,52002,52002 300
27 mars 20242,52002,60002,52002,55002,55002 200
26 mars 20242,43002,65002,43002,65002,650013 300
25 mars 20242,52002,73602,51002,59002,59002 200
22 mars 20242,75002,75002,60002,73002,73002 400
21 mars 20242,51002,68002,51002,57002,57001 300
20 mars 20242,75002,75002,75002,75002,7500400
19 mars 20242,64002,72502,55002,60002,60002 600
18 mars 20242,70002,72502,70002,70002,70001 100
15 mars 20242,64402,65002,52002,64002,64004 900
14 mars 20242,67002,67002,57002,62502,62504 900
13 mars 20242,69002,85002,67002,67002,67002 800
12 mars 20242,64002,66002,60002,60002,60003 200
11 mars 20242,72002,85002,55002,56002,56004 700
08 mars 20242,62002,79002,60002,66502,66503 800
07 mars 20242,72002,72002,60002,60002,60004 600
06 mars 20242,73102,75002,72002,72002,72003 500
05 mars 20242,83502,83502,70002,71102,71101 600
04 mars 20242,81002,81002,64102,73002,73007 100
01 mars 20243,04203,04202,58002,68002,68008 500
29 févr. 20242,71002,92302,64002,67002,67002 200
28 févr. 20242,75202,86002,60002,71002,710018 400
27 févr. 20242,73002,92802,69002,69002,69006 200
26 févr. 20242,70002,97002,66002,95002,950023 600
23 févr. 20242,82002,97002,66502,97002,97008 000
22 févr. 20242,95502,95502,68602,77002,77005 800
21 févr. 20242,88002,96002,72002,89002,890018 900
20 févr. 20242,80002,97902,64702,95002,950049 100
16 févr. 20242,61002,61002,42102,51002,51006 900
15 févr. 20242,47002,59502,47002,54002,54003 700
14 févr. 20242,44002,54502,08002,54502,54506 000
13 févr. 20242,63202,63202,40002,47402,47407 800
12 févr. 20242,43002,56002,35002,55102,55108 500
09 févr. 20242,51002,51002,39002,50002,50009 900
08 févr. 20242,65602,65602,38002,60002,600018 200
07 févr. 20242,63002,81002,60902,66002,660010 700
06 févr. 20242,72502,72502,56602,62002,62006 400
05 févr. 20242,81002,81002,52002,68002,680018 300
02 févr. 20242,67003,38002,53002,87002,8700131 100
01 févr. 20243,12003,16002,50002,63002,63001 253 200
31 janv. 20243,01003,24002,90303,24003,240013 000
30 janv. 20243,07003,25003,07003,25003,250015 000
29 janv. 20243,34003,40002,83003,32003,320011 200
26 janv. 20243,26003,45003,26003,34003,340021 500
25 janv. 20243,11003,20003,05003,20003,200011 300
24 janv. 20242,95003,24002,91003,00003,000011 400
23 janv. 20242,77002,93202,77002,90902,90908 600
22 janv. 20242,75002,86002,73902,78802,78802 800
19 janv. 20242,63102,71002,56002,67002,67004 800
18 janv. 20242,52502,72202,48002,48002,48003 800
17 janv. 20242,59502,78702,50002,50002,50002 700
16 janv. 20242,72502,90002,57002,71302,71302 500
12 janv. 20242,82002,82002,82002,82002,8200300
11 janv. 20242,74002,87002,70002,82002,82003 000
10 janv. 20242,87202,87702,78002,82002,82003 900
09 janv. 20242,84102,84102,82702,82702,82701 000
08 janv. 20242,88502,90002,80002,86502,86504 500
05 janv. 20242,86502,93002,80502,90002,900011 600
04 janv. 20242,77002,86002,77002,82702,82702 500
03 janv. 20242,80002,85402,56002,77302,77303 800
02 janv. 20242,66502,94002,66002,84002,84002 300
29 déc. 20232,81002,83202,72502,82002,82007 600
28 déc. 20232,93302,93302,81002,91002,91005 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...