BOX - Box, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201917.1717.3617.1117.2017.201,027,200
Dec 09, 201917.2917.3517.1717.2517.251,802,500
Dec 06, 201917.4417.6517.3117.3417.341,177,000
Dec 05, 201917.6317.7217.3217.3917.391,377,700
Dec 04, 201918.1718.2217.5717.6017.601,417,500
Dec 03, 201917.7918.2317.5618.1118.111,217,500
Dec 02, 201918.1918.4317.7318.1018.102,814,900
Nov 29, 201918.5018.7818.0218.2418.242,529,600
Nov 27, 201917.3318.8017.3318.6218.6211,617,400
Nov 26, 201916.6517.3116.5016.7016.704,066,500
Nov 25, 201916.0816.5316.0616.4716.47943,000
Nov 22, 201915.8216.0115.7415.9915.991,085,600
Nov 21, 201916.0116.1715.8115.8615.86941,500
Nov 20, 201916.1416.4315.8115.9415.941,428,300
Nov 19, 201916.0416.2815.9316.1716.17765,200
Nov 18, 201915.9116.1215.7715.9915.99834,500
Nov 15, 201915.8815.9915.6115.9415.94853,100
Nov 14, 201916.1516.1815.6315.8115.811,066,200
Nov 13, 201915.5616.2815.4816.1816.181,730,800
Nov 12, 201916.2016.3015.5115.5915.592,359,500
Nov 11, 201916.8616.9116.4316.4416.44889,500
Nov 08, 201916.6416.9816.4116.9516.95661,600
Nov 07, 201916.7016.8216.5816.7116.71786,100
Nov 06, 201916.4416.6316.2016.5216.521,156,700
Nov 05, 201916.9617.0616.4416.4616.461,027,500
Nov 04, 201917.2917.4016.8416.8816.88724,700
Nov 01, 201916.9917.2216.7917.1017.10697,300
Oct 31, 201916.8216.9616.4616.9216.921,115,500
Oct 30, 201916.7116.8616.5616.8416.84616,100
Oct 29, 201916.7216.8116.5016.6816.68686,300
Oct 28, 201916.6016.9816.5216.8016.80996,100
Oct 25, 201916.2616.6516.1516.5216.52790,300
Oct 24, 201915.9416.4815.8916.3616.361,854,600
Oct 23, 201915.7316.1415.7315.7715.77818,800
Oct 22, 201915.9716.0315.7715.8515.85680,000
Oct 21, 201915.9616.0315.7115.9415.941,218,100
Oct 18, 201916.2916.3515.7715.7815.781,526,000
Oct 17, 201916.5616.7016.3716.4116.41790,800
Oct 16, 201916.6716.6916.2916.4516.451,143,400
Oct 15, 201916.7816.9716.6616.8316.83824,700
Oct 14, 201916.7316.9516.1816.7816.782,001,300
Oct 11, 201916.5916.9216.5116.7516.751,396,500
Oct 10, 201916.6216.6516.2416.4016.401,095,800
Oct 09, 201916.5616.6916.4016.6316.63940,300
Oct 08, 201916.8116.8316.3816.4216.421,013,400
Oct 07, 201917.0217.2416.8916.9216.922,147,500
Oct 04, 201917.1817.3216.8817.0917.091,131,500
Oct 03, 201916.8316.9816.4316.9516.951,372,100
Oct 02, 201916.5217.0216.4616.9216.922,266,200
Oct 01, 201916.6617.0916.5416.7516.752,502,100
Sep 30, 201915.9516.6415.8616.5616.561,722,700
Sep 27, 201916.3016.4315.7715.9615.964,502,300
Sep 26, 201917.0917.3917.0017.0517.05823,000
Sep 25, 201916.7717.2516.4817.1617.161,363,400
Sep 24, 201917.0817.2116.4216.7416.742,896,300
Sep 23, 201917.4117.5617.0717.0917.091,680,200
Sep 20, 201917.3717.7017.3717.5517.552,389,700
Sep 19, 201917.4217.5817.2417.3617.361,268,700
Sep 18, 201917.7117.7117.0617.3617.361,727,500
Sep 17, 201917.5517.7817.3017.7717.771,731,200
Sep 16, 201917.6817.8517.3117.7017.702,130,800
Sep 13, 201917.6217.9617.5417.9017.902,131,700
Sep 12, 201917.7017.8317.4617.6417.641,988,100
Sep 11, 201917.6217.8517.5517.7017.703,228,300
Sep 10, 201917.5617.8917.3917.6917.692,576,800
Sep 09, 201917.5417.7417.1417.7017.703,055,900
Sep 06, 201917.1417.5917.0317.4117.414,750,300
Sep 05, 201916.7417.2916.6517.1417.145,308,300
Sep 04, 201916.0716.8516.0516.6716.6711,098,400
Sep 03, 201914.5514.8914.4614.8514.854,533,900
Aug 30, 201914.2714.9814.2614.6314.635,525,400
Aug 29, 201912.7114.3512.4614.1314.1311,111,300
Aug 28, 201913.5513.9613.4113.8313.834,841,500
Aug 27, 201914.0114.0413.4713.6813.682,332,600
Aug 26, 201913.9313.9713.5813.8913.891,920,100
Aug 23, 201913.5113.9313.4813.7613.763,403,400
Aug 22, 201913.5213.6313.2813.5313.531,339,600
Aug 21, 201913.5313.7113.4413.5313.53997,800
Aug 20, 201913.4013.5013.2613.4013.401,023,600
Aug 19, 201913.5613.5913.4013.4513.45975,300
Aug 16, 201913.2813.5113.2013.3513.351,358,100
Aug 15, 201913.1413.2112.8713.1413.142,169,400
Aug 14, 201913.3113.4012.7613.0313.033,027,700
Aug 13, 201913.4013.7013.3113.5813.582,067,700
Aug 12, 201913.8313.9113.4213.4613.461,846,600
Aug 09, 201914.4014.4913.9113.9813.981,774,100
Aug 08, 201914.4214.5914.2414.5114.511,215,900
Aug 07, 201914.1814.4814.0314.2714.271,771,400
Aug 06, 201914.9515.0614.3614.3914.391,696,500
Aug 05, 201915.2515.2614.5014.7814.782,438,200
Aug 02, 201916.0516.0515.2515.5415.542,628,500
Aug 01, 201916.5316.8116.0816.0916.091,779,800
Jul 31, 201916.9017.0416.4116.5416.541,316,100
Jul 30, 201916.7116.8516.5516.8216.82820,300
Jul 29, 201916.9917.1016.4716.8616.861,895,400
Jul 26, 201917.0117.2016.8716.9716.97992,800
Jul 25, 201916.7617.0516.6016.9216.92878,500
Jul 24, 201916.4816.8216.4216.7916.791,238,300
Jul 23, 201916.6216.6616.3516.5016.501,082,000
Jul 22, 201916.7616.9516.5016.5316.531,515,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...