Blackboxstocks Inc. (BLBX) Stock Price History
Historical prices from 2016 to 2026
- 1M
- —
- 3M
- -1.7%
- YTD
- -4.0%
- 1Y
- +57.6%
- 3Y
- +45.4%
- 5Y
- -4.6%
Loading 10-year price history...
BLBX Historical Performance
BLBX Annual Returns
Year-by-year price performance · 2016–2026
- 2016 annual price return
- +37.3%
- 2017 annual price return
- +44.3%
- 2018 annual price return
- -45.5%
- 2019 annual price return
- -55.0%
- 2020 annual price return
- +9.1%
- 2021 annual price return
- -60.3%
- 2022 annual price return
- -91.6%
- 2023 annual price return
- +115.3%
- 2024 annual price return
- -22.5%
- 2025 annual price return
- +243.0%
- 2026 annual price return
- +65.3%
BLBX Stock Price Trajectory (2016–2026)
As of June 30, 2026, Blackboxstocks Inc. (BLBX) trades at $9.28, representing a +57.6% return over the past year. The stock has delivered a -20.0% total return over five years (-4.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $252.00 on November 30, 2017. From this peak, BLBX has corrected -96.3%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers MKTX (-50.8% 1Y), TIGR (-53.2% 1Y), and INSG (+20.3% 1Y), BLBX has underperformed the peer group average. Compare BLBX vs MKTX →
BLBX Historical Price Data · from 2016
Rows 1–50 of 2,441| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-04-22 | 9.97 | 9.97 | 9.21 | 9.28 | 92K | -8.12% |
| 2026-04-21 | 10.70 | 10.81 | 9.98 | 10.10 | 44K | -7.25% |
| 2026-04-20 | 11.20 | 11.32 | 10.65 | 10.89 | 57K | -4.14% |
| 2026-04-17 | 12.20 | 12.38 | 11.20 | 11.36 | 105K | -2.74% |
| 2026-04-16 | 13.14 | 13.14 | 11.62 | 11.68 | 24K | -8.75% |
| 2026-04-15 | 12.68 | 13.23 | 11.96 | 12.80 | 61K | +2.89% |
| 2026-04-14 | 13.49 | 13.75 | 11.77 | 12.44 | 1.67M | -3.12% |
| 2026-04-13 | 11.70 | 13.00 | 11.06 | 12.84 | 954K | +9.18% |
| 2026-04-10 | 9.96 | 12.48 | 9.75 | 11.76 | 181K | +20.74% |
| 2026-04-09 | 8.42 | 9.75 | 8.33 | 9.74 | 2.80M | +22.36% |
| 2026-04-08 | 8.33 | 8.65 | 7.60 | 7.96 | 1.43M | +2.98% |
| 2026-04-07 | 8.54 | 8.85 | 7.43 | 7.73 | 58K | -10.94% |
| 2026-04-06 | 9.28 | 9.35 | 8.55 | 8.68 | 806K | -5.34% |
| 2026-04-02 | 8.86 | 9.52 | 8.66 | 9.17 | 336K | +0.66% |
| 2026-04-01 | 10.17 | 10.40 | 9.02 | 9.11 | 71K | -3.60% |
| 2026-03-31 | 9.83 | 10.04 | 9.30 | 9.45 | 18K | +0.11% |
| 2026-03-30 | 10.09 | 10.44 | 9.24 | 9.44 | 554K | -5.03% |
| 2026-03-27 | 9.70 | 9.98 | 9.26 | 9.94 | 955K | +0.10% |
| 2026-03-26 | 10.66 | 10.70 | 9.67 | 9.93 | 1.42M | -7.28% |
| 2026-03-25 | 11.02 | 11.86 | 10.68 | 10.71 | 53K | -0.83% |
| 2026-03-24 | 11.58 | 11.59 | 10.53 | 10.80 | 58K | -6.66% |
| 2026-03-23 | 12.29 | 12.35 | 10.56 | 11.57 | 86K | -4.30% |
| 2026-03-20 | 14.35 | 14.40 | 11.92 | 12.09 | 1.47M | -14.80% |
| 2026-03-19 | 13.27 | 14.45 | 13.00 | 14.19 | 68K | +2.38% |
| 2026-03-18 | 13.50 | 14.25 | 13.00 | 13.86 | 1.43M | +0.73% |
| 2026-03-17 | 11.50 | 13.81 | 11.44 | 13.76 | 2.76M | +21.88% |
| 2026-03-16 | 12.70 | 12.74 | 10.49 | 11.29 | 1.99M | -33.08% |
| 2026-03-11 | 17.55 | 17.66 | 16.00 | 16.87 | 1.64M | +12.47% |
| 2026-03-09 | 17.35 | 17.35 | 15.00 | 15.00 | 689K | -13.74% |
| 2026-03-06 | 17.50 | 18.18 | 16.62 | 17.39 | 1.45M | -20.08% |
| 2026-03-05 | 26.25 | 26.64 | 20.74 | 21.76 | 1.69M | +3.03% |
| 2026-03-03 | 18.59 | 21.90 | 17.50 | 21.12 | 1.89M | +17.66% |
| 2026-03-02 | 18.01 | 18.05 | 14.00 | 17.95 | 1.30M | -2.76% |
| 2026-02-27 | 14.24 | 19.75 | 13.51 | 18.46 | 1.10M | +32.14% |
| 2026-02-26 | 16.30 | 16.32 | 12.43 | 13.97 | 460K | -12.58% |
| 2026-02-25 | 17.91 | 18.00 | 14.71 | 15.98 | 574K | -11.96% |
| 2026-02-24 | 15.40 | 18.92 | 14.26 | 18.15 | 842K | +17.86% |
| 2026-02-23 | 13.10 | 16.00 | 12.74 | 15.40 | 434K | +17.56% |
| 2026-02-20 | 12.38 | 13.50 | 12.21 | 13.10 | 13 | +6.24% |
| 2026-02-19 | 11.85 | 12.33 | 11.04 | 12.33 | 134K | +3.70% |
| 2026-02-18 | 10.46 | 11.95 | 10.15 | 11.89 | 106K | +17.26% |
| 2026-02-17 | 9.95 | 10.31 | 9.95 | 10.14 | 8K | +2.11% |
| 2026-02-13 | 10.37 | 10.75 | 9.81 | 9.93 | 72K | -4.24% |
| 2026-02-12 | 11.70 | 11.70 | 10.31 | 10.37 | 104K | -11.44% |
| 2026-02-11 | 12.72 | 12.72 | 10.79 | 11.71 | 100K | -6.24% |
| 2026-02-10 | 12.01 | 12.90 | 11.80 | 12.49 | 123K | +4.17% |
| 2026-02-09 | 10.87 | 11.99 | 10.71 | 11.99 | 84K | +11.64% |
| 2026-02-06 | 10.49 | 10.91 | 10.00 | 10.74 | 84K | +4.47% |
| 2026-02-05 | 11.09 | 11.20 | 10.02 | 10.28 | 109K | -9.75% |
| 2026-02-04 | 12.37 | 12.45 | 11.37 | 11.39 | 105K | -8.73% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BLBX — Frequently Asked Questions
Quick answers to the most common questions about buying BLBX stock.
How has BLBX stock performed recently?
BLBX returned +57.6% over the past year, beating its 5-year annualized CAGR of -4.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BLBX's all-time high price?
Blackboxstocks Inc. reached $252.00 on 2017-11-30. The 52-week high is $26.64. Current 1-year return of +57.6% places the stock closer to historical peaks.
Where can I download BLBX historical price data?
This page provides BLBX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2016-2026, downloadable in CSV format.