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

Box, Inc. (BOX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.33-0.42 (-1.63%)
At close: 4:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202124.0524.3523.5123.8623.861,023,600
Nov 24, 202123.5124.3223.3824.2924.291,141,200
Nov 23, 202123.7824.0923.2823.6723.671,769,600
Nov 22, 202124.7024.8523.8223.8423.841,762,000
Nov 19, 202125.4225.5924.5424.6124.611,494,600
Nov 18, 202125.7625.8525.1225.3325.331,196,200
Nov 17, 202125.9526.3825.6725.7525.751,026,000
Nov 16, 202125.8325.9225.5225.7825.781,331,100
Nov 15, 202125.9526.1125.6625.8425.841,202,700
Nov 12, 202125.8126.0125.7225.9525.951,498,800
Nov 11, 202125.9426.0825.7025.7425.741,377,600
Nov 10, 202126.2226.6825.5725.8225.821,356,600
Nov 09, 202126.5726.7726.1326.4026.401,135,700
Nov 08, 202126.8526.9826.2426.4126.411,392,400
Nov 05, 202126.9326.9426.3826.7226.721,401,700
Nov 04, 202126.5026.9126.3626.7226.721,939,700
Nov 03, 202125.9926.5925.9326.3826.382,346,900
Nov 02, 202125.9326.1725.7125.9925.991,459,400
Nov 01, 202125.9426.3025.7525.8525.851,657,900
Oct 29, 202125.8226.2025.7225.8325.831,185,300
Oct 28, 202125.7826.0425.6725.9025.901,203,800
Oct 27, 202125.9626.1125.5525.6925.691,255,200
Oct 26, 202126.0426.3725.7225.8225.821,631,600
Oct 25, 202126.3026.6625.9726.0326.031,372,000
Oct 22, 202125.8726.1925.6126.1626.161,278,400
Oct 21, 202125.6826.0125.6025.8825.881,117,000
Oct 20, 202126.1526.4425.7925.8525.851,729,600
Oct 19, 202125.8626.0125.6225.9925.991,147,400
Oct 18, 202126.3226.6025.6525.7125.712,632,600
Oct 15, 202126.1126.5825.6926.4026.402,350,300
Oct 14, 202126.2026.6625.9926.1126.113,575,600
Oct 13, 202125.5725.9525.4125.9025.908,002,800
Oct 12, 202125.8025.9825.4525.5125.514,743,500
Oct 11, 202125.4126.0825.2025.7025.702,267,700
Oct 08, 202125.7825.7825.3525.4825.481,201,800
Oct 07, 202124.9125.8024.7825.5725.572,742,500
Oct 06, 202124.6625.6324.4925.3525.352,849,600
Oct 05, 202124.7225.0624.6424.8924.891,774,000
Oct 04, 202124.6525.0024.1224.5924.592,319,200
Oct 01, 202123.7724.8723.4324.8124.815,353,200
Sep 30, 202123.5623.8623.5023.6723.671,970,000
Sep 29, 202124.2024.3223.2523.5023.504,028,300
Sep 28, 202124.9625.0924.0124.0624.064,350,100
Sep 27, 202125.5025.6725.1425.2325.234,304,700
Sep 24, 202124.6325.3324.6325.2425.243,551,100
Sep 23, 202124.1024.7223.8524.6924.693,460,200
Sep 22, 202123.1224.2623.0524.1124.113,686,100
Sep 21, 202122.7123.3822.5923.2423.243,230,200
Sep 20, 202122.5422.7622.1822.5722.572,255,900
Sep 17, 202123.0323.2022.5922.9222.923,288,000
Sep 16, 202123.0523.1922.6823.0423.041,152,500
Sep 15, 202122.5423.3122.4623.1623.162,121,700
Sep 14, 202123.4123.6322.5222.6122.612,332,200
Sep 13, 202122.6623.6122.5023.4023.404,897,900
Sep 10, 202123.5323.8622.7822.8422.844,310,800
Sep 09, 202125.4725.5123.5923.6023.604,985,900
Sep 08, 202125.7126.0925.3125.3525.351,500,500
Sep 07, 202126.0826.1025.6725.7125.711,469,300
Sep 03, 202125.7126.3825.7126.0426.041,275,600
Sep 02, 202126.0026.1125.6525.7125.711,192,000
Sep 01, 202125.8526.3425.8226.0026.001,920,400
Aug 31, 202125.7626.0125.5725.7825.782,018,300
Aug 30, 202125.8225.8525.4825.6125.611,594,400
Aug 27, 202124.9225.9124.5825.8525.852,045,500
Aug 26, 202124.3625.4722.9425.1425.143,452,600
Aug 25, 202125.8826.1525.5625.6425.642,381,500
Aug 24, 202125.2126.2525.2125.8725.872,380,100
Aug 23, 202125.1125.5225.0225.2125.212,147,300
Aug 20, 202124.6024.8824.5624.8724.872,047,800
Aug 19, 202124.9325.0024.5524.6324.631,413,100
Aug 18, 202124.6225.5224.6025.0425.041,438,200
Aug 17, 202125.1025.3824.2924.5124.512,220,000
Aug 16, 202126.2526.3825.2925.3225.321,632,500
Aug 13, 202126.2526.4826.0126.3826.381,464,300
Aug 12, 202125.3526.2925.2526.2026.202,134,600
Aug 11, 202125.0525.2624.8825.2625.26893,400
Aug 10, 202125.1025.4624.9725.0525.051,621,400
Aug 09, 202124.7425.3324.7425.0525.051,722,800
Aug 06, 202124.6725.0724.5724.7724.771,087,500
Aug 05, 202124.4124.7024.2924.6224.62979,500
Aug 04, 202124.6024.7824.2524.3924.391,582,300
Aug 03, 202124.4524.6124.3124.5324.531,348,400
Aug 02, 202124.1124.6123.8224.4024.402,053,000
Jul 30, 202124.2424.3923.8323.9223.921,482,800
Jul 29, 202123.4024.4923.2824.3324.332,908,800
Jul 28, 202123.6323.8023.3923.4723.472,157,900
Jul 27, 202123.2323.6523.0023.4223.421,571,100
Jul 26, 202124.1324.2823.1923.2823.284,439,200
Jul 23, 202123.4124.1023.3324.0624.062,537,000
Jul 22, 202123.1923.5723.1423.3023.301,601,300
Jul 21, 202123.4723.5922.7123.1123.112,978,700
Jul 20, 202123.1323.9723.0523.7423.743,719,600
Jul 19, 202123.2623.5722.4622.9722.974,899,500
Jul 16, 202123.6723.7923.3323.4723.471,230,300
Jul 15, 202123.7723.9423.3523.4623.462,253,000
Jul 14, 202124.3024.6623.8123.8423.842,058,200
Jul 13, 202124.5724.7524.1524.1924.191,845,300
Jul 12, 202125.3025.3324.5224.7224.722,861,600
Jul 09, 202125.1125.1824.7625.0925.091,399,300
Jul 08, 202125.1525.3724.8225.1225.121,551,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement