BBOX

Historical Stock Prices

$23.65
*  
0.45
1.94%
Get BBOX Alerts
*Delayed - data as of Aug. 29, 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: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 23.26 23.7 23.03 23.65 45,089
08/28/2014 22.92 23.45 22.87 23.2 42,562
08/27/2014 23.36 23.41 22.94 23.17 44,319
08/26/2014 22.38 23.46 22.38 23.24 84,621
08/25/2014 22.35 22.81 22.07 22.37 74,692
08/22/2014 22.03 22.585 21.89 22.13 81,753
08/21/2014 21.47 22.18 21.31 22.15 80,258
08/20/2014 21.81 21.81 21.31 21.56 55,529
08/19/2014 21.26 22.25 20.938 22.03 133,972
08/18/2014 21.32 21.37 20.89 21.15 165,181
08/15/2014 21.87 21.87 20.795 20.96 79,577
08/14/2014 21.83 21.89 21.26 21.58 31,729
08/13/2014 21.33 22 21.31 21.85 53,074
08/12/2014 21.51 21.75 21.006 21.14 38,544
08/11/2014 21.57 21.9 21.22 21.66 44,757
08/08/2014 20.72 21.6 20.51 21.33 47,976
08/07/2014 20.85 21.05 20.36 20.74 46,721
08/06/2014 20.71 21.2507 20.61 20.79 52,896
08/05/2014 20.36 21.06 20.054 20.97 40,937
08/04/2014 20.33 20.54 20.23 20.45 77,145
08/01/2014 20.72 20.9399 20.26 20.3 75,284
07/31/2014 21.25 21.35 20.63 20.7 112,460
07/30/2014 21.44 21.9 20.24 21.63 98,608
07/29/2014 21.86 22.74 21.86 22.51 58,075
07/28/2014 22.36 22.36 21.55 21.89 35,260
07/25/2014 22.03 22.6 21.91 22.4 42,901
07/24/2014 22.23 22.735 22.11 22.36 72,423
07/23/2014 22.7 23.17 22.17 22.22 35,123
07/22/2014 22.02 22.815 21.98 22.69 66,747
07/21/2014 21.8 21.98 21.46 21.9 37,877
07/18/2014 21.45 22.355 21.45 22.07 63,050
07/17/2014 21.87 22 21.4 21.52 55,007
07/16/2014 21.77 22.64 21.47 22.15 92,866
07/15/2014 21.88 21.88 21.17 21.55 44,508
07/14/2014 21.83 22.19 21.71 21.82 52,618
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
04/10/2014 23.92 23.92 22.16 22.47 62,057
04/09/2014 23.89 24.13 23.49 23.97 22,964
04/08/2014 23.66 24.32 23.47 23.74 38,509
04/07/2014 23.56 24.19 23.11 23.56 73,677
04/04/2014 25.37 25.37 23.37 23.7 38,550
04/03/2014 25.56 25.93 24.65 25.07 25,587
04/02/2014 25.8 25.87 25.28 25.43 29,773
04/01/2014 24.44 25.71 24.44 25.66 52,584
03/31/2014 23.91 24.6 23.26 24.34 53,243
03/28/2014 23.48 24.33 23.48 23.7 27,008
03/27/2014 23.9 24.27 23.33 23.46 35,342
03/26/2014 24.71 24.71 23.9 23.9 64,877
03/25/2014 24.5 24.8 24.2 24.43 44,448
03/24/2014 24.64 24.66 23.52 24.37 43,874
03/21/2014 23.83 24.6 23.73 24.5 97,740
03/20/2014 22.4 23.85 22.4 23.78 62,430
03/19/2014 22.61 22.85 22.23 22.4 53,852
03/18/2014 22.48 22.7399 22 22.56 82,199
03/17/2014 22.99 23.13 22.33 22.4 66,066
03/14/2014 23.19 23.79 22.65 22.77 48,132
03/13/2014 24.61 24.61 23.06 23.19 67,933
03/12/2014 24.17 24.85 24.13 24.44 45,279
03/11/2014 25.01 25.052 24.295 24.38 39,774
03/10/2014 25.45 25.45 24.92 25.02 59,270
03/07/2014 26.38 26.6 25.31 25.62 43,792
03/06/2014 27.08 27.08 26.04 26.1 36,022
03/05/2014 26.86 27.27 26.2 26.92 51,796
03/04/2014 26.2 27.71 25.76 26.94 91,112
03/03/2014 26.26 26.26 25.5 25.77 25,622
02/28/2014 26.95 27.12 26.36 26.6 44,020
02/27/2014 26.27 26.92 26.27 26.91 23,959
02/26/2014 26.11 26.55 25.8 26.44 17,656
02/25/2014 26.82 26.96 25.97 26.19 18,497
02/24/2014 26.73 27.03 26.46 26.73 31,368
02/21/2014 28.43 28.51 26.49 26.6 95,043
02/20/2014 27.23 28.46 26.74 28.28 32,811
02/19/2014 27.18 27.45 26.9 27.11 32,046
02/18/2014 27.3 27.456 27.18 27.35 44,083
02/14/2014 27.44 27.485 26.96 27.16 29,425
02/13/2014 26.09 27.68 26.09 27.43 31,006
02/12/2014 26.45 26.67 26.17 26.44 25,450
02/11/2014 25.93 26.72 25.82 26.34 42,607
02/10/2014 26.3 26.3 25.63 26.12 29,980
02/07/2014 25.6 26.45 25.21 26.38 38,575
02/06/2014 25.62 26.12 25.43 25.46 60,851
02/05/2014 25.63 25.7 24.58 25.46 72,416
02/04/2014 26.26 26.31 25.68 25.86 50,583
02/03/2014 27.37 30.1198 25.91 26.2 74,197
01/31/2014 28.24 28.78 26.95 27.41 118,622
01/30/2014 29.4 29.4 27.44 28.9 79,112
01/29/2014 30.25 30.52 28.52 29 82,052
01/28/2014 28.56 28.56 28 28.37 57,749
01/27/2014 28.7 29.25 27.84 28.41 39,792
01/24/2014 29.5 30.18 28.18 28.45 41,024
01/23/2014 29.66 30.1 29.49 29.79 40,460
01/22/2014 30.07 30.07 29.71 29.84 36,416
01/21/2014 29.87 30.09 29.44 29.95 28,575
01/17/2014 29.87 30.02 29.36 29.54 34,064
01/16/2014 29.68 30.14 29.65 29.83 24,390
01/15/2014 29.7 30.12 29.58 29.71 32,205
01/14/2014 29.37 30.25 29.1 29.61 47,054
01/13/2014 29.87 30.41 28.68 29.16 83,584
01/10/2014 29.8 29.98 29.5801 29.97 25,128
01/09/2014 29.88 29.88 29.33 29.81 27,277
01/08/2014 29.32 29.83 29.1 29.72 60,790
01/07/2014 29.5 29.91 29.04 29.33 25,626
01/06/2014 29.5 29.69 29.13 29.36 28,470
01/03/2014 29.04 29.84 29.04 29.41 29,295
01/02/2014 29.42 29.59 28.14 28.94 47,726
12/31/2013 29.22 29.99 29.22 29.8 38,042
12/30/2013 29.71 29.75 28.81 29.14 29,777
12/27/2013 29.68 29.98 29.28 29.51 27,877
12/26/2013 29.68 29.92 29.0541 29.56 25,832
12/24/2013 29.32 29.79 29.19 29.44 15,581
12/23/2013 29.08 29.91 28.87 29.28 58,823
12/20/2013 27.14 29.26 27.14 29.09 276,615
12/19/2013 27.43 27.43 26.78 27.34 42,692
12/18/2013 27.6 27.62 26.24 27.48 38,071
12/17/2013 26.87 27.79 26.87 27.53 33,256
12/16/2013 26 27.04 26 26.96 42,435
12/13/2013 25.92 26.22 25.42 25.85 34,353
12/12/2013 25.71 26.12 25.44 25.77 25,971
12/11/2013 26.18 26.29 25.23 25.76 30,834
12/10/2013 26.99 27.22 25.79 26.04 44,034
12/09/2013 27.08 27.49 26.72 26.97 37,210
12/06/2013 27.28 27.63 26.71 27.14 36,829
12/05/2013 26.77 27.03 26.35 26.96 19,939
12/04/2013 26.7 27.19 26.3 26.81 31,133
12/03/2013 26.17 27 25.87 26.81 48,281
12/02/2013 27.92 28.1 26.135 26.2 48,160
11/29/2013 28.1 28.1 27.75 28.01 15,323
11/27/2013 27.54 27.9075 27.34 27.86 27,637
11/26/2013 27.49 28.16 27.26 27.6 49,473
11/25/2013 27.17 27.7199 26.92 27.44 20,660
11/22/2013 27.1 27.55 26.85 27.1 33,581
11/21/2013 27.04 27.555 26.629 27.04 49,628
11/20/2013 26.96 27.5 26.55 26.83 59,282
11/19/2013 26.75 27.363 26.75 26.86 98,370
11/18/2013 25.82 27.23 25.79 26.65 76,498
11/15/2013 25.58 25.77 25.29 25.69 74,117
11/14/2013 25.54 25.74 24.9 25.61 31,208
11/13/2013 25.55 25.72 25.06 25.61 55,919
11/12/2013 25.3 25.73 24.9275 25.73 38,888
11/11/2013 25.84 25.89 25.31 25.34 109,641
11/08/2013 24.53 25.87 24.53 25.79 90,399
11/07/2013 24.8 24.8 24.44 24.5 68,790
11/06/2013 24.87 25.02 24.43 24.67 46,500
11/05/2013 24.69 24.9225 24.42 24.62 79,692
11/04/2013 24.25 24.95 23.93 24.79 93,677
11/01/2013 25.01 25.01 23.821 24.23 131,413
10/31/2013 25.74 25.98 24.86 25.04 365,982
10/30/2013 29.19 29.19 25.06 25.8 490,059
10/29/2013 30.89 31.591 30.57 31.43 48,795
10/28/2013 30.53 30.73 30.4 30.68 46,616
10/25/2013 31.03 31.03 30 30.44 56,181
10/24/2013 30.9 31.06 30.5 30.94 20,092
10/23/2013 30.74 31.2 30.64 30.72 47,414
10/22/2013 30.97 31.18 30.675 30.91 29,953
10/21/2013 30.89 30.99 30.68 30.7 28,252
10/18/2013 30.25 30.84 30.24 30.74 44,560
10/17/2013 29.67 29.95 29.6 29.94 33,131
10/16/2013 30.36 30.36 29.52 29.78 48,095
10/15/2013 30.05 30.47 30 30.08 48,471
10/14/2013 29.68 30.2675 29.48 30.12 26,049
10/11/2013 28.94 30.12 28.77 29.84 27,482
10/10/2013 28.16 29.21 27.82 29.1 30,029
10/09/2013 28.06 28.06 27.56 27.64 49,574
10/08/2013 29.27 29.32 27.95 27.95 44,020
10/07/2013 29.45 29.49 29.01 29.18 69,947
10/04/2013 29.67 30.115 29.6 29.7 47,411
10/03/2013 30.65 30.65 29.57 29.65 42,236
10/02/2013 30.83 30.98 30.66 30.82 30,805
10/01/2013 30.72 31.13 30.72 31.02 68,926
09/30/2013 30.4 30.71 30.35 30.64 79,792
09/27/2013 30.69 31.1 30.6 30.71 32,109
09/26/2013 31.09 31.515 30.77 31.1 21,535
09/25/2013 30.78 31.375 30.62 31 36,114
09/24/2013 30.43 31.25 30.184 30.72 61,626
09/23/2013 30.11 30.52 29.928 30.31 42,677
09/20/2013 29.76 30.35 29.46 30.03 106,553
09/19/2013 29.61 29.81 29.24 29.7 49,139
09/18/2013 28.99 29.72 28.5901 29.45 46,205
09/17/2013 28.29 29.09 28.23 29 40,202
09/16/2013 28.55 28.57 28.21 28.27 63,680
09/13/2013 28.21 28.45 27.95 28.01 16,021
09/12/2013 28.69 28.73 27.96 28.05 23,418
09/11/2013 28.23 29.08 27.9 28.6 34,322
09/10/2013 27.92 28.32 27.37 28.23 27,116
09/09/2013 27.11 27.69 27.035 27.65 28,638
09/06/2013 27.27 27.36 26.75 26.94 25,485
09/05/2013 28.02 28.135 27.03 27.13 34,162
09/04/2013 27.34 28.05 27.29 27.91 41,528
09/03/2013 26.97 27.76 26.91 27.32 32,250
08/30/2013 27.49 27.59 26.54 26.57 55,374
08/29/2013 27.22 27.61 27.041 27.58 32,695
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?