BBOX

Historical Stock Prices

$15.66
*  
unch
unch
Get BBOX Alerts
*Delayed - data as of Jul. 31, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 15.65 15.91 15.4801 15.66 119,705
07/30/2015 15.45 15.7 15.16 15.66 190,298
07/29/2015 17 17.72 15.49 15.49 185,474
07/28/2015 18.1 18.1 17.18 17.61 168,633
07/27/2015 17.96 18.2 17.7 17.99 83,308
07/24/2015 18.25 18.26 17.82 17.87 96,616
07/23/2015 18.55 18.6995 18.11 18.21 69,853
07/22/2015 18.58 18.761 18.37 18.44 33,158
07/21/2015 18.76 19.24 18.4101 18.58 43,374
07/20/2015 19.33 19.33 18.7 18.74 36,129
07/17/2015 19.3 19.52 19.2 19.27 50,296
07/16/2015 19.46 19.535 19.17 19.29 63,004
07/15/2015 19.57 19.57 19.02 19.3 98,995
07/14/2015 19.78 19.79 19.37 19.5 64,238
07/13/2015 19.88 20.04 19.7 19.72 56,774
07/10/2015 19.58 21.26 19.44 19.83 53,219
07/09/2015 20.07 20.07 19.26 19.35 65,283
07/08/2015 20.05 20.27 19.55 19.88 340,888
07/07/2015 20.33 20.33 19.85 20.17 50,617
07/06/2015 20.46 20.86 20.11 20.27 82,734
07/02/2015 20.45 20.7 20.26 20.38 36,277
07/01/2015 20.12 20.49 19.8 20.4 59,829
06/30/2015 20.57 20.57 19.8101 20 71,100
06/29/2015 20.82 21.01 20.21 20.27 46,306
06/26/2015 21.32 21.57 20.8 20.96 170,484
06/25/2015 21.32 21.35 20.97 21.21 52,577
06/24/2015 21.42 21.724 21.045 21.24 34,617
06/23/2015 21.24 21.57 21.09 21.52 25,434
06/22/2015 21.55 21.55 21.06 21.32 57,221
06/19/2015 21.53 21.55 21.09 21.37 108,479
06/18/2015 21.47 21.92 21.42 21.45 46,072
06/17/2015 21.69 21.74 21.44 21.47 22,864
06/16/2015 21.17 21.75 21.06 21.6 74,254
06/15/2015 21.4 21.8199 21.17 21.26 53,006
06/12/2015 21.46 21.7 21.27 21.62 38,016
06/11/2015 21.56 21.66 21.36 21.47 27,914
06/10/2015 21.09 21.89 21.09 21.48 65,983
06/09/2015 20.86 21.17 20.54 21.04 36,396
06/08/2015 20.92 21.17 20.88 20.97 54,316
06/05/2015 20.75 21.12 20.52 21.04 35,064
06/04/2015 20.94 21.1 20.69 20.79 32,773
06/03/2015 20.7 21.31 20.7 21.11 65,366
06/02/2015 20.32 20.735 20.19 20.64 57,292
06/01/2015 20.24 20.57 20.03 20.39 69,078
05/29/2015 20.15 20.43 19.86 20.06 109,365
05/28/2015 19.98 20.391 19.854 20.23 55,465
05/27/2015 19.62 19.95 19.48 19.77 76,590
05/26/2015 19.75 19.76 19.555 19.6 53,923
05/22/2015 19.64 19.84 19.52 19.8 96,780
05/21/2015 19.68 19.81 19.62 19.71 91,053
05/20/2015 19.62 19.86 19.49 19.63 110,513
05/19/2015 19.64 19.85 19.63 19.64 131,199
05/18/2015 19.44 19.78 19.37 19.71 130,820
05/15/2015 19.71 19.87 19.43 19.51 49,142
05/14/2015 19.77 19.95 19.7 19.81 53,452
05/13/2015 19.87 20.06 19.71 19.77 34,504
05/12/2015 19.78 20.04 19.57 19.9 99,089
05/11/2015 19.53 20.05 19.47 19.96 159,295
05/08/2015 19.8 20.02 19.45 19.48 97,987
05/07/2015 19.94 20.45 19.76 19.82 84,567
05/06/2015 20.06 20.19 19.74 19.99 53,711
05/05/2015 19.98 20.63 19.79 20.03 71,569
05/04/2015 19.91 20.135 19.91 19.97 81,590
05/01/2015 19.96 20.23 19.77 19.99 56,156
04/30/2015 19.78 19.985 19.55 19.9 130,480
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?