BBOX - Black Box Corporation

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 07, 20191.091.091.091.091.09-
Jan 04, 20191.081.101.081.091.0974,589
Jan 03, 20191.081.101.081.101.1083,812
Jan 02, 20191.081.101.081.091.09106,372
Dec 31, 20181.081.101.081.081.08502,706
Dec 28, 20181.081.091.081.081.08244,203
Dec 27, 20181.081.091.081.081.08179,414
Dec 26, 20181.091.101.081.091.09269,471
Dec 24, 20181.091.101.091.101.1055,662
Dec 21, 20181.091.101.091.091.09614,386
Dec 20, 20181.091.101.091.091.09731,574
Dec 19, 20181.071.081.071.081.08197,332
Dec 18, 20181.071.081.071.081.08262,602
Dec 17, 20181.071.081.071.081.08118,482
Dec 14, 20181.071.081.071.081.08132,621
Dec 13, 20181.071.081.071.081.08338,690
Dec 12, 20181.071.081.071.081.08185,363
Dec 11, 20181.071.081.071.081.08178,866
Dec 10, 20181.071.081.071.071.07152,446
Dec 07, 20181.071.081.071.081.08231,471
Dec 06, 20181.061.081.061.071.07282,471
Dec 04, 20181.071.081.061.081.08839,430
Dec 03, 20181.071.081.061.071.07623,637
Nov 30, 20181.061.081.061.081.08135,530
Nov 29, 20181.061.071.061.061.06491,551
Nov 28, 20181.061.071.061.061.06296,376
Nov 27, 20181.061.071.061.061.06402,958
Nov 26, 20181.061.071.061.071.07147,940
Nov 23, 20181.071.071.061.061.06512,873
Nov 21, 20181.061.071.061.061.06157,156
Nov 20, 20181.061.071.061.071.07253,349
Nov 19, 20181.061.071.061.061.06255,423
Nov 16, 20181.061.071.061.061.06291,999
Nov 15, 20181.061.071.061.071.07355,391
Nov 14, 20181.071.071.061.061.06520,903
Nov 13, 20181.071.081.061.061.06857,804
Nov 12, 20181.051.121.051.071.074,255,605
Nov 09, 20180.900.920.870.870.8733,228
Nov 08, 20180.930.930.880.920.9237,455
Nov 07, 20180.880.950.880.930.9340,719
Nov 06, 20180.900.930.880.890.8958,287
Nov 05, 20180.970.990.910.920.9288,269
Nov 02, 20181.001.000.860.940.9489,927
Nov 01, 20180.860.970.860.920.9266,314
Oct 31, 20180.870.920.850.860.86106,871
Oct 30, 20180.980.980.820.870.87236,977
Oct 29, 20180.921.000.890.960.96181,375
Oct 26, 20180.920.930.900.930.9351,063
Oct 25, 20180.860.940.850.930.9371,120
Oct 24, 20180.880.880.850.850.8593,013
Oct 23, 20180.850.890.830.880.88100,242
Oct 22, 20180.930.940.850.850.85157,406
Oct 19, 20180.871.030.870.940.94321,876
Oct 18, 20180.930.940.860.880.88316,598
Oct 17, 20180.981.000.920.930.93259,954
Oct 16, 20181.041.040.950.980.98180,621
Oct 15, 20181.011.091.001.041.0484,205
Oct 12, 20181.041.051.001.001.0077,683
Oct 11, 20181.001.051.001.001.00121,628
Oct 10, 20181.041.061.001.031.03150,650
Oct 09, 20181.061.081.031.051.05101,476
Oct 08, 20181.001.071.001.071.0752,522
Oct 05, 20181.071.091.001.031.03334,212
Oct 04, 20181.191.231.071.081.08383,156
Oct 03, 20181.061.181.041.151.15759,658
Oct 02, 20181.071.071.031.061.06127,190
Oct 01, 20181.031.151.011.071.07617,928
Sep 28, 20181.021.031.001.031.0393,430
Sep 27, 20181.021.061.001.001.00103,895
Sep 26, 20181.011.051.011.021.02146,808
Sep 25, 20181.091.091.011.031.03190,346
Sep 24, 20181.061.080.981.081.08307,786
Sep 21, 20181.051.061.001.021.02524,287
Sep 20, 20180.851.300.851.191.191,344,812
Sep 19, 20180.910.930.800.830.83592,732
Sep 18, 20180.970.980.900.930.93237,955
Sep 17, 20181.001.030.970.980.98183,704
Sep 14, 20181.031.041.001.021.02290,839
Sep 13, 20181.011.051.001.001.00219,134
Sep 12, 20181.041.051.011.011.01152,005
Sep 11, 20181.001.101.001.051.05316,790
Sep 10, 20181.111.141.021.031.03240,650
Sep 07, 20181.181.191.101.111.11256,238
Sep 06, 20181.181.191.171.191.19127,240
Sep 05, 20181.201.231.181.191.19140,666
Sep 04, 20181.251.271.201.221.22154,960
Aug 31, 20181.201.251.191.251.25131,942
Aug 30, 20181.231.251.191.201.20148,201
Aug 29, 20181.201.261.181.211.21465,056
Aug 28, 20181.261.301.191.231.23480,259
Aug 27, 20181.201.231.181.221.22460,030
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.