Box Inc (NY: BOX )

17.92 USD -0.05 (-0.28%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2020 17.57 17.99 17.38 17.97 2,146,995 +0.12(+0.67%)
Sep 18, 2020 17.98 18.22 17.49 17.85 4,772,000 +0.05(+0.28%)
Sep 17, 2020 17.80 17.84 17.22 17.80 2,848,208 -0.25(-1.39%)
Sep 16, 2020 17.70 18.44 17.57 18.05 2,990,010 +0.39(+2.21%)
Sep 15, 2020 17.67 17.75 17.26 17.66 1,353,445 +0.11(+0.63%)
Sep 14, 2020 17.94 17.99 17.42 17.55 1,569,954 -0.23(-1.29%)
Sep 11, 2020 18.31 18.40 17.66 17.78 1,522,400 -0.36(-1.98%)
Sep 10, 2020 18.74 19.03 18.10 18.14 1,517,685 -0.48(-2.58%)
Sep 09, 2020 18.54 18.83 18.21 18.62 1,690,145 +0.39(+2.14%)
Sep 08, 2020 17.87 19.04 17.78 18.23 2,536,657 -0.36(-1.94%)
Sep 04, 2020 18.85 18.97 17.58 18.59 3,343,500 -0.43(-2.26%)
Sep 03, 2020 20.11 20.33 18.77 19.02 3,175,026 -1.51(-7.36%)
Sep 02, 2020 20.30 20.59 19.93 20.53 2,356,432 +0.48(+2.39%)
Sep 01, 2020 19.50 20.05 19.46 20.05 1,999,528 +0.42(+2.14%)
Aug 31, 2020 19.98 20.19 19.35 19.63 2,881,131 -0.37(-1.85%)
Aug 28, 2020 20.50 21.00 19.96 20.00 3,946,500 -0.26(-1.28%)
Aug 27, 2020 21.03 21.23 19.81 20.26 14,072,998 -0.59(-2.83%)
Aug 26, 2020 18.33 19.50 18.26 20.85 7,744,834 +2.82(+15.64%)
Aug 25, 2020 17.84 18.06 17.62 18.03 1,307,787 +0.17(+0.95%)
Aug 24, 2020 18.05 18.13 17.60 17.86 1,223,041 +0.10(+0.56%)
Aug 21, 2020 18.04 18.10 17.64 17.76 1,223,900 -0.32(-1.77%)
Aug 20, 2020 17.75 18.27 17.61 18.08 868,111 +0.22(+1.23%)
Aug 19, 2020 17.90 18.26 17.83 17.86 1,179,430 +0.04(+0.22%)
Aug 18, 2020 17.75 17.97 17.58 17.82 1,104,451 +0.07(+0.39%)
Aug 17, 2020 17.21 17.85 17.14 17.75 1,474,691 +0.57(+3.32%)
Aug 14, 2020 17.19 17.29 16.99 17.18 1,641,000 +0.03(+0.17%)
Aug 13, 2020 17.13 17.41 17.00 17.15 1,195,706 +0.02(+0.12%)
Aug 12, 2020 17.02 17.39 16.93 17.13 1,040,747 +0.21(+1.24%)
Aug 11, 2020 17.02 17.27 16.77 16.92 1,766,735 -0.15(-0.88%)
Aug 10, 2020 17.40 17.48 16.95 17.07 1,279,100 -0.30(-1.73%)
Aug 07, 2020 17.56 17.72 17.05 17.37 1,676,700 -0.39(-2.20%)
Aug 06, 2020 18.36 18.40 17.62 17.76 1,453,820 -0.64(-3.48%)
Aug 05, 2020 18.05 18.57 17.99 18.40 1,537,858 +0.41(+2.28%)
Aug 04, 2020 18.04 18.32 17.91 17.99 1,098,920 -0.08(-0.44%)
Aug 03, 2020 18.00 18.15 17.57 18.07 1,630,175 +0.12(+0.67%)
Jul 31, 2020 17.77 17.95 17.27 17.95 1,647,100 +0.37(+2.10%)
Jul 30, 2020 17.23 17.66 17.07 17.58 1,172,788 -0.05(-0.28%)
Jul 29, 2020 17.65 17.76 17.52 17.63 1,269,842 +0.08(+0.46%)
Jul 28, 2020 17.61 17.91 17.54 17.55 1,929,991 -0.09(-0.51%)
Jul 27, 2020 17.71 17.83 17.38 17.64 1,907,778 -0.11(-0.62%)
Jul 24, 2020 18.13 18.23 17.71 17.75 1,938,500 -0.53(-2.90%)
Jul 23, 2020 18.80 18.99 18.22 18.28 2,552,318 -0.50(-2.66%)
Jul 22, 2020 19.10 19.25 18.54 18.78 1,547,655 -0.16(-0.84%)
Jul 21, 2020 19.56 19.60 18.86 18.94 1,864,329 -0.56(-2.87%)
Jul 20, 2020 18.62 19.54 18.56 19.50 3,393,268 +1.03(+5.58%)
Jul 17, 2020 18.56 18.67 18.20 18.47 1,617,600 +0.01(+0.05%)
Jul 16, 2020 18.86 18.91 18.28 18.46 2,091,552 -0.57(-3.00%)
Jul 15, 2020 19.02 19.14 18.67 19.03 1,879,019 +0.21(+1.12%)
Jul 14, 2020 18.92 19.15 18.21 18.82 2,954,870 -0.35(-1.83%)
Jul 13, 2020 20.71 20.83 19.15 19.17 3,098,420 -1.40(-6.81%)
Jul 10, 2020 20.98 21.08 20.52 20.57 1,510,400 -0.41(-1.95%)
Jul 09, 2020 21.40 21.68 20.71 20.98 1,924,571 -0.23(-1.08%)
Jul 08, 2020 20.75 21.32 20.70 21.21 1,813,130 +0.58(+2.81%)
Jul 07, 2020 20.89 21.13 20.57 20.63 1,289,520 -0.21(-1.01%)
Jul 06, 2020 20.89 21.34 20.64 20.84 2,581,007 +0.16(+0.77%)
Jul 02, 2020 21.31 21.36 20.63 20.68 1,688,500 -0.55(-2.59%)
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.