BBOX

Black Box Corporation Historical Stock Prices

$21.65
*  
0.10
0.46%
Get BBOX Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading BBOX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  21.70  21.7744  21.38  21.65 66,465
07/11/2014 21.7 21.7744 21.38 21.65 66,465
07/10/2014 21.61 22.45 21.6 21.75 65,994
07/09/2014 21.84 22.58 21.65 22.12 109,610
07/08/2014 22.51 22.68 21.42 21.65 442,683
07/07/2014 23.37 23.37 22.4 22.52 76,458
07/03/2014 24.07 24.28 23.15 23.4 70,120
07/02/2014 23.96 24.47 23.45 24.29 124,756
07/01/2014 23.46 24.33 23.29 23.94 91,876
06/30/2014 23.08 23.51 22.795 23.44 65,194
06/27/2014 22.55 23.414 22.51 23.23 228,325
06/26/2014 23.27 23.644 22.5 22.75 48,616
06/25/2014 22.74 23.39 22.5 23.25 77,525
06/24/2014 22.99 23.6 22.57 22.62 105,521
06/23/2014 23.12 23.12 22.67 22.78 51,130
06/20/2014 22.75 23.28 22.53 22.95 113,558
06/19/2014 23.14 23.28 22.57 22.71 59,014
06/18/2014 23.09 23.23 22.38 23.07 40,393
06/17/2014 22.17 23.165 22.13 23.14 65,290
06/16/2014 22.91 23.24 22.13 22.28 55,473
06/13/2014 23.16 23.32 22.74 23.06 180,887
06/12/2014 23.2 23.64 22.87 23.05 136,686
06/11/2014 24.1 24.1 23.05 23.39 64,807
06/10/2014 24.55 24.55 23.82 24.31 37,624
06/09/2014 24.26 25.16 24.11 24.71 50,403
06/06/2014 24.86 25.3 24.19 24.4 57,985
06/05/2014 23 24.69 22.62 24.62 94,222
06/04/2014 22.99 23.2 22.51 22.96 77,985
06/03/2014 23.59 23.91 22.78 23.14 76,636
06/02/2014 23.76 24.35 23 23.82 192,078
05/30/2014 24.56 24.67 23.87 24.37 97,627
05/29/2014 23.88 25.07 23.62 24.45 132,355
05/28/2014 24.02 24.2675 23.3763 23.88 235,068
05/27/2014 23.8 24.41 23.68 24.19 41,209
05/23/2014 22.33 23.66 22.19 23.6 47,040
05/22/2014 22.35 22.77 22.3 22.49 52,595
05/21/2014 22.74 22.99 22.25 22.36 90,501
05/20/2014 23.1 23.13 22.53 22.64 103,798
05/19/2014 22.37 23.58 21.56 23.325 75,585
05/16/2014 21.75 22.75 21.6 22.59 66,197
05/15/2014 22.13 22.56 21.61 21.79 143,801
05/14/2014 23.8 23.8 22.11 22.18 88,482
05/13/2014 24.35 24.36 23.36 23.79 116,072
05/12/2014 23.12 24.91 22.2 24.34 163,050
05/09/2014 22.1 23.55 21.151 23.08 217,104
05/08/2014 19.91 20.79 19.71 19.91 63,280
05/07/2014 20.12 20.13 19.34 19.93 43,240
05/06/2014 20.49 20.74 19.99 19.99 56,943
05/05/2014 20.4 21.19 20.05 20.62 52,224
05/02/2014 20.68 20.95 20.44 20.58 55,528
05/01/2014 21.16 21.39 20.21 20.7 84,127
04/30/2014 20.08 21.76 19.81 21.26 79,748
04/29/2014 20.84 20.92 20.01 20.13 33,350
04/28/2014 20.49 21.38 20.1 20.63 47,998
04/25/2014 20.92 21.28 20.12 20.46 44,093
04/24/2014 22.16 22.16 21.01 21.09 36,959
04/23/2014 22.87 22.87 21.57 21.62 43,319
04/22/2014 22.23 23.15 22.23 23 27,545
04/21/2014 22.34 22.51 21.82 22.1 42,971
04/17/2014 21.82 22.75 21.62 22.41 28,101
04/16/2014 22.39 22.39 21.54 21.96 26,045
04/15/2014 22.37 22.49 21.23 22.12 37,717
04/14/2014 22.58 22.65 21.721 22.22 37,149
04/11/2014 22.24 22.79 22.06 22.3 42,483
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?