BBOX

Historical Stock Prices

$19.76
*  
0.04
0.2%
Get BBOX Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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.
04/24/2015 19.76 19.9999 19.54 19.76 105,359
04/23/2015 19.67 19.91 19.56 19.8 67,743
04/22/2015 19.92 20 19.4 19.79 110,123
04/21/2015 20.17 20.26 19.78 20 32,041
04/20/2015 19.93 20.3 19.88 20.13 62,338
04/17/2015 20.04 20.25 19.61 19.85 66,307
04/16/2015 20.5 20.5 20.03 20.23 46,252
04/15/2015 20.65 20.65 20.33 20.42 51,736
04/14/2015 20.47 20.5725 20.26 20.52 43,654
04/13/2015 20.53 20.65 20.43 20.48 41,514
04/10/2015 20.5 20.58 20.46 20.49 41,703
04/09/2015 20.44 20.54 20.235 20.5 40,271
04/08/2015 20.42 20.64 20.36 20.45 35,931
04/07/2015 20.65 20.65 20.37 20.5 54,126
04/06/2015 20.5 20.74 20.48 20.65 41,932
04/02/2015 20.7 20.72 20.53 20.64 53,891
04/01/2015 20.75 20.84 20.55 20.71 34,444
03/31/2015 20.85 21 20.66 20.93 59,658
03/30/2015 21.12 21.42 20.94 21.08 50,959
03/27/2015 20.8 21.36 20.68 21.08 30,907
03/26/2015 20.74 21.05 20.62 20.95 31,416
03/25/2015 21.63 21.8 20.74 20.84 31,531
03/24/2015 21.44 21.89 21.44 21.69 79,769
03/23/2015 21.58 21.78 21.48 21.56 70,667
03/20/2015 21.54 21.69 21.37 21.59 133,378
03/19/2015 21.5 21.77 21.29 21.52 61,623
03/18/2015 21.625 21.93 21.45 21.64 55,456
03/17/2015 21.56 21.67 21.31 21.58 38,691
03/16/2015 21.74 21.74 21.42 21.64 38,148
03/13/2015 21.76 21.81 21.25 21.6 63,773
03/12/2015 22 22.03 21.6 21.7 43,720
03/11/2015 21.75 21.99 21.6 21.75 55,972
03/10/2015 21.73 21.99 21.4001 21.75 63,782
03/09/2015 21.96 22.3 21.77 21.99 47,384
03/06/2015 21.92 22.232 21.74 21.83 35,785
03/05/2015 22.12 22.41 21.81 22.14 58,073
03/04/2015 22.15 22.31 21.93 22.17 43,219
03/03/2015 22.11 22.53 22.05 22.18 30,984
03/02/2015 21.92 22.61 21.92 22.26 39,406
02/27/2015 22.01 22.16 21.64 21.99 49,228
02/26/2015 22.14 22.41 21.99 22.11 17,664
02/25/2015 21.94 22.3 21.94 22.18 18,495
02/24/2015 21.85 22.41 21.6 21.89 37,276
02/23/2015 22.14 22.14 21.56 21.81 42,534
02/20/2015 22.24 22.35 21.8 22.21 26,216
02/19/2015 22.45 22.52 21.99 22.18 42,016
02/18/2015 22.33 22.52 22.14 22.46 28,549
02/17/2015 22.28 22.7 21.8 22.43 47,687
02/13/2015 22.22 22.5 21.89 22.2 43,363
02/12/2015 21.86 22.21 21.83 22.15 32,364
02/11/2015 21.69 21.93 21.39 21.67 28,787
02/10/2015 21.81 22.137 21.31 21.8 50,864
02/09/2015 21.85 22.135 21.48 21.54 54,869
02/06/2015 21.6 22.08 21.6 21.88 55,511
02/05/2015 20.99 21.74 20.79 21.6 128,591
02/04/2015 20.64 21.13 20.61 21.01 105,982
02/03/2015 20.45 21.18 20.26 20.88 53,387
02/02/2015 21 21.3199 19.85 20.3 84,835
01/30/2015 21 21.25 20.83 21.01 134,876
01/29/2015 21.01 21.28 20.51 21.18 66,286
01/28/2015 20.95 21.45 20.75 20.98 87,653
01/27/2015 21.04 21.49 20.88 21.14 56,581
01/26/2015 21.43 21.56 20.99 21.46 42,942
*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?