BOX - Box, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201720.8021.7620.6921.5321.533,222,000
Oct 19, 201720.3820.6120.2120.5920.591,131,800
Oct 18, 201720.3720.5720.1020.5520.554,028,800
Oct 17, 201720.0820.2220.0220.2220.222,277,600
Oct 16, 201720.2320.4419.5520.0620.063,701,000
Oct 13, 201719.4620.2419.4620.2120.215,608,500
Oct 12, 201719.1919.3019.0819.2619.262,056,000
Oct 11, 201719.1519.3018.9619.2019.202,189,900
Oct 10, 201719.1619.2518.8519.1219.121,071,200
Oct 09, 201719.2219.2519.0619.1319.131,109,300
Oct 06, 201719.0019.3518.9519.2319.232,260,900
Oct 05, 201719.2319.2818.9519.0519.051,239,800
Oct 04, 201719.2019.3919.0519.1619.161,252,100
Oct 03, 201718.8219.3018.7519.2419.241,874,200
Oct 02, 201719.2919.4118.7418.7918.791,766,500
Sep 29, 201718.8419.4418.8419.3219.323,662,700
Sep 28, 201718.6119.0118.6118.7918.791,411,600
Sep 27, 201718.2918.8118.2918.7618.761,786,500
Sep 26, 201718.4718.5217.9018.1718.171,651,800
Sep 25, 201718.5018.6518.1518.3018.302,685,300
Sep 22, 201717.4518.1917.2518.1718.175,463,500
Sep 21, 201717.7217.8617.4617.4717.472,882,600
Sep 20, 201718.2618.2617.7617.8417.841,649,600
Sep 19, 201718.2618.3618.1918.2818.281,095,300
Sep 18, 201718.4818.5618.1018.2118.211,575,500
Sep 15, 201718.4418.8018.1618.4618.462,312,700
Sep 14, 201718.5818.6818.4018.4618.46990,400
Sep 13, 201718.6918.8118.4918.6618.661,169,000
Sep 12, 201718.3618.7218.3418.7118.711,473,800
Sep 11, 201718.0418.3918.0118.3118.311,063,900
Sep 08, 201718.1518.1817.8417.8917.891,164,000
Sep 07, 201718.3718.4418.1718.1718.17758,100
Sep 06, 201718.4418.5318.1418.2918.292,535,600
Sep 05, 201718.8219.0018.3118.3618.363,480,100
Sep 01, 201719.5219.6219.0019.0619.063,050,400
Aug 31, 201718.9719.7818.7519.6219.624,419,800
Aug 30, 201719.3519.6818.9719.6419.643,208,300
Aug 29, 201719.3819.5619.1719.2819.281,884,200
Aug 28, 201719.6419.9119.4719.6219.62833,000
Aug 25, 201719.8320.0619.5319.5819.581,002,600
Aug 24, 201719.6019.8219.4319.7419.74872,200
Aug 23, 201719.3019.7019.3019.5319.531,059,300
Aug 22, 201718.9819.4318.9519.4319.431,107,600
Aug 21, 201718.7618.9318.6618.9118.91643,200
Aug 18, 201718.5218.8418.5118.7518.75768,900
Aug 17, 201718.7518.9518.5818.5918.591,033,300
Aug 16, 201718.6918.9218.6318.8418.84724,500
Aug 15, 201718.5618.6818.5018.6118.61867,200
Aug 14, 201718.4318.6718.3618.5318.53614,900
Aug 11, 201717.9618.6017.9618.2318.231,507,200
Aug 10, 201718.7518.8817.7617.9017.901,796,900
Aug 09, 201718.6118.8818.5518.8018.80686,000
Aug 08, 201718.6918.9518.6318.7718.77634,200
Aug 07, 201718.7018.9718.6018.8418.84622,100
Aug 04, 201718.8018.8718.6118.6918.691,172,400
Aug 03, 201718.8018.9718.6918.7418.74634,300
Aug 02, 201719.0719.1218.3418.8018.801,614,200
Aug 01, 201718.9719.1418.9219.0119.01959,800
Jul 31, 201719.2819.3518.7818.8518.851,206,600
Jul 28, 201719.3019.5619.0919.2419.24970,700
Jul 27, 201719.9220.2019.0419.4519.451,750,300
Jul 26, 201719.9719.9819.7619.9219.92827,100
Jul 25, 201719.6919.9819.6019.8919.891,003,000
Jul 24, 201719.5919.7919.3619.6919.691,275,400
Jul 21, 201719.7819.9119.5919.6819.681,385,400
Jul 20, 201719.9220.0019.7219.7319.731,454,900
Jul 19, 201719.3619.9919.3119.8519.852,411,500
Jul 18, 201718.9819.3018.9319.2719.272,152,000
Jul 17, 201718.8519.1118.7919.0219.021,225,400
Jul 14, 201718.9318.9918.7518.8718.87989,100
Jul 13, 201718.6818.8418.5018.8118.811,446,200
Jul 12, 201718.4618.7918.4018.6718.67920,600
Jul 11, 201718.0318.3417.9818.2918.29930,900
Jul 10, 201718.1818.3018.0118.0518.05910,200
Jul 07, 201717.8318.2317.8118.1918.19978,100
Jul 06, 201717.9118.1417.7317.7717.771,220,700
Jul 05, 201718.0818.3617.9818.1118.111,714,000
Jul 03, 201718.3218.4217.9218.0818.08688,500
Jun 30, 201718.1518.5618.1318.2418.242,101,400
Jun 29, 201718.7618.7617.8618.0618.062,329,900
Jun 28, 201718.9319.0118.1418.8518.854,364,600
Jun 27, 201719.4219.9319.0319.0919.094,245,900
Jun 26, 201719.2319.3118.9819.1419.141,829,200
Jun 23, 201718.9519.2518.7719.1919.194,878,700
Jun 22, 201718.7919.0418.7618.9518.952,186,200
Jun 21, 201718.8719.0018.5318.7918.791,332,100
Jun 20, 201719.0719.3718.7318.7318.731,895,000
Jun 19, 201718.8419.2418.7419.1219.122,096,200
Jun 16, 201718.5218.7918.4918.5918.593,210,800
Jun 15, 201717.9818.5817.9818.5718.572,089,900
Jun 14, 201718.6318.7418.1918.3018.301,829,100
Jun 13, 201718.8518.9418.4918.5718.572,156,100
Jun 12, 201718.3518.6117.4018.5718.572,940,700
Jun 09, 201719.1719.3318.1418.4618.462,786,500
Jun 08, 201718.6619.2018.6319.1919.192,294,000
Jun 07, 201719.2219.2218.5418.6218.622,378,400
Jun 06, 201719.1419.4119.0219.0519.054,886,700
Jun 05, 201719.2519.4419.0119.1519.159,315,100
Jun 02, 201720.5520.9119.8719.9719.975,015,500
Jun 01, 201719.8220.8519.2120.4820.488,120,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...