Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Box, Inc. (BOX)

NYSE - NYSE Delayed Price. Currency in USD
27.67-0.42 (-1.50%)
At close: 04:00PM EST
28.06 +0.39 (+1.41%)
After hours: 07:07PM EST
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202227.9628.0827.4827.6727.67818,000
Nov 25, 202228.0528.3627.9628.0928.09291,900
Nov 23, 202228.2128.5727.9528.1328.13677,100
Nov 22, 202228.4428.5227.9828.2328.23663,800
Nov 21, 202228.3228.5728.1728.2228.22532,800
Nov 18, 202228.8528.8528.1828.5428.54853,000
Nov 17, 202228.3428.5028.1028.2928.29747,400
Nov 16, 202228.8429.0628.6628.7428.74655,800
Nov 15, 202229.2929.4528.8129.0429.04859,800
Nov 14, 202228.7329.2128.5228.8628.86811,300
Nov 11, 202228.5229.2128.4428.8428.841,378,900
Nov 10, 202228.1228.9627.8828.4728.471,587,000
Nov 09, 202227.5027.5226.7826.8626.86855,000
Nov 08, 202227.3728.1127.1127.6827.68719,600
Nov 07, 202227.4227.4726.8727.1427.14744,600
Nov 04, 202227.6327.8126.6527.2827.28897,900
Nov 03, 202227.5027.8927.2127.4627.46726,000
Nov 02, 202228.6829.0227.8527.8527.851,043,100
Nov 01, 202229.2629.4728.6328.7528.75679,200
Oct 31, 202228.7029.2528.4029.0529.051,104,000
Oct 28, 202228.7128.8628.3728.7928.79948,800
Oct 27, 202228.5129.1428.4128.6628.66712,400
Oct 26, 202228.5929.0928.1628.3628.36740,900
Oct 25, 202228.3128.8728.2428.7128.71652,800
Oct 24, 202228.1628.4127.9628.1628.16782,100
Oct 21, 202227.5328.0927.1828.0528.05816,700
Oct 20, 202227.4728.0827.2027.4627.46738,200
Oct 19, 202227.2727.5327.0527.3227.32577,100
Oct 18, 202227.7227.9427.0327.4827.481,163,200
Oct 17, 202226.5027.2426.4627.0927.09986,200
Oct 14, 202226.3326.4225.6825.9425.94863,400
Oct 13, 202225.1626.1824.9826.0526.051,816,300
Oct 12, 202225.7426.0725.5825.7125.71605,200
Oct 11, 202226.0526.2325.5925.7125.71957,200
Oct 10, 202227.0527.0525.8626.1426.141,032,400
Oct 07, 202227.6927.7726.8027.1227.121,351,600
Oct 06, 202227.9728.5027.8028.1428.141,077,100
Oct 05, 202227.0728.1426.9328.0228.021,329,200
Oct 04, 202227.1027.5026.9427.4127.411,739,900
Oct 03, 202225.7526.8325.4526.6326.633,204,700
Sep 30, 202224.5724.9624.3624.3924.39872,700
Sep 29, 202224.9524.9524.3824.6224.62777,100
Sep 28, 202224.7425.3324.5625.2125.21916,200
Sep 27, 202224.5024.9424.3924.7424.74882,400
Sep 26, 202224.2924.6324.0024.2524.25749,300
Sep 23, 202224.6424.8624.1324.4324.43893,400
Sep 22, 202225.3825.4324.7524.9924.99732,400
Sep 21, 202225.7926.0725.3825.3825.38874,700
Sep 20, 202225.9626.0725.3525.6325.63799,700
Sep 19, 202225.9526.2525.8126.1826.18811,400
Sep 16, 202226.5126.5525.6126.3026.303,086,500
Sep 15, 202226.6926.9926.4226.7826.78982,600
Sep 14, 202227.0427.2326.6226.9326.931,009,700
Sep 13, 202227.3627.5826.9127.0027.001,016,400
Sep 12, 202227.3828.0027.2728.0028.001,105,500
Sep 09, 202226.8527.2926.6627.1427.141,202,800
Sep 08, 202226.0626.7025.9426.5926.591,132,400
Sep 07, 202225.7726.2225.5526.1926.191,557,800
Sep 06, 202225.6025.9525.5125.7125.711,547,300
Sep 02, 202225.9026.1025.5025.6425.641,497,200
Sep 01, 202225.5925.8925.4225.7125.711,638,200
Aug 31, 202226.1026.3325.5725.7525.752,655,200
Aug 30, 202226.5926.6525.9726.1226.121,491,700
Aug 29, 202226.9027.2026.5326.5626.561,476,000
Aug 26, 202228.1728.2627.2127.2127.212,253,200
Aug 25, 202229.6729.6727.8528.2628.262,764,200
Aug 24, 202229.5629.6029.1429.2629.261,871,200
Aug 23, 202229.5729.9229.3729.3829.381,338,500
Aug 22, 202230.0330.1029.4229.6229.621,277,400
Aug 19, 202230.7730.7729.9130.3430.341,518,100
Aug 18, 202230.5431.2830.4930.9930.992,174,800
Aug 17, 202230.7131.0230.4130.6230.621,348,200
Aug 16, 202230.9031.0430.2231.0231.021,843,300
Aug 15, 202230.6831.0930.4931.0331.031,400,700
Aug 12, 202230.6030.8030.3530.7730.77690,600
Aug 11, 202230.9030.9930.4330.4530.451,105,700
Aug 10, 202230.5530.7230.2930.4830.48951,100
Aug 09, 202230.0030.1829.6429.9929.99935,200
Aug 08, 202230.0530.5029.9730.2130.211,074,400
Aug 05, 202229.8030.1629.4429.9629.96869,700
Aug 04, 202229.8030.0729.5430.0030.00956,600
Aug 03, 202228.8629.8428.7829.8229.821,112,500
Aug 02, 202228.7828.9828.6428.7628.76754,900
Aug 01, 202228.3129.3828.2328.9228.921,885,600
Jul 29, 202228.5028.6928.2128.4428.44635,500
Jul 28, 202228.0028.4927.6828.4328.43806,100
Jul 27, 202227.7728.1827.6128.0128.01877,200
Jul 26, 202228.0828.0827.1127.3727.371,073,100
Jul 25, 202228.2428.2427.7328.0028.00645,500
Jul 22, 202228.4928.9527.8728.1128.111,627,200
Jul 21, 202227.6628.4327.6528.4328.431,102,100
Jul 20, 202227.4528.1627.3727.7527.751,091,800
Jul 19, 202227.1027.3626.7127.3327.33854,200
Jul 18, 202226.7927.4226.7326.8026.801,133,000
Jul 15, 202226.7327.3026.4226.6526.651,707,700
Jul 14, 202226.3126.5525.5226.3126.311,351,000
Jul 13, 202225.6726.6625.4526.5426.541,664,500
Jul 12, 202227.3527.5025.8326.0326.031,220,500
Jul 11, 202226.7727.8726.2827.3527.352,007,400
Jul 08, 202226.5327.0926.3726.8026.801,076,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement