BBOX

Historical Stock Prices

$24.21
*  
0.28
1.17%
Get BBOX Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 23.99 24.6 23.65 24.21 41,821
12/23/2014 24.31 24.54 23.66 23.93 47,882
12/22/2014 23.25 24.44 23.2 24.1 77,108
12/19/2014 23.78 24.16 23.1 23.24 246,101
12/18/2014 23.66 24.21 22.9 23.87 69,464
12/17/2014 22.67 23.39 22.32 23.33 79,324
12/16/2014 22.67 23.23 22.37 22.77 60,990
12/15/2014 23.55 23.79 22.49 22.81 74,323
12/12/2014 23.77 23.9 23.14 23.46 54,083
12/11/2014 23.92 24.62 23.56 24.19 58,926
12/10/2014 24.24 24.8 23.72 23.72 42,771
12/09/2014 22.95 24.89 22.17 24.76 59,439
12/08/2014 23.97 24.01 23.08 23.31 34,596
12/05/2014 23.86 24.33 23.86 24.13 43,888
12/04/2014 24.08 24.37 23.78 23.89 82,578
12/03/2014 23.49 24.2999 22.668 24.18 73,715
12/02/2014 22.88 23.49 21.694 23.4 48,060
12/01/2014 23.04 23.32 22.59 22.82 37,374
11/28/2014 23.52 23.9 23.08 23.18 30,580
11/26/2014 22.96 23.645 22.78 23.45 40,860
11/25/2014 22.97 23.3199 22.76 23.12 32,933
11/24/2014 22.5 23.14 22.33 23.08 34,312
11/21/2014 23.29 23.29 22.4 22.54 35,289
11/20/2014 21.98 23.046 21.69 22.84 26,411
11/19/2014 22.42 22.42 21.49 22 37,495
11/18/2014 22.38 22.56 22.15 22.54 38,152
11/17/2014 22.78 23.17 22.26 22.34 32,263
11/14/2014 23.25 23.26 22.85 22.89 60,399
11/13/2014 23.92 24.24 23.21 23.31 40,807
11/12/2014 23.2 24.03 23.2 23.97 54,277
11/11/2014 23.18 23.47 22.79 23.42 63,986
11/10/2014 23.72 23.72 23.07 23.23 96,507
11/07/2014 22.83 23.89 22.82 23.84 78,585
11/06/2014 23.3 23.47 22.83 23.38 60,327
11/05/2014 22.99 23.51 22.8896 23.39 76,603
11/04/2014 22.3 22.98 21.81 22.77 69,827
11/03/2014 22.12 22.92 21.3401 22.49 96,167
10/31/2014 22.71 23.03 20.512 21.99 178,657
10/30/2014 21.27 22.16 20.61 22.1 96,832
10/29/2014 22.94 23.258 20.5001 21.46 300,715
10/28/2014 23.35 24.5 23.35 24.41 63,899
10/27/2014 22.33 23.25 22.16 23.18 36,985
10/24/2014 22.84 22.84 22.36 22.56 40,104
10/23/2014 22.32 22.88 21.926 22.84 47,095
10/22/2014 22.13 22.47 21.91 21.97 44,935
10/21/2014 22.68 22.68 21.97 22.17 45,508
10/20/2014 21.6 22.56 21.6 22.56 101,080
10/17/2014 22.7 22.87 21.74 21.82 62,022
10/16/2014 22.12 22.95 22.1 22.33 97,457
10/15/2014 21.48 22.91 21.12 22.55 87,409
10/14/2014 21.75 22.475 21.69 21.86 54,123
10/13/2014 21.11 21.74 20.92 21.48 60,516
10/10/2014 21.6 22.02 21.17 21.19 79,374
10/09/2014 22.63 22.63 21.57 21.75 56,265
10/08/2014 21.98 22.84 21.52 22.73 63,202
10/07/2014 22.71 22.87 22.06 22.13 46,944
10/06/2014 23.81 23.81 22.9 22.97 50,171
10/03/2014 24.19 24.25 23.7325 23.79 35,107
10/02/2014 23.47 24.04 23.32 23.91 59,466
10/01/2014 23.22 23.775 23.02 23.39 79,593
09/30/2014 23.35 23.67 23.17 23.32 88,620
09/29/2014 23.49 24.15 23.26 23.39 74,846
09/26/2014 23.31 23.99 23.21 23.91 49,112
09/25/2014 23.61 24.01 22.924 23.2 70,954
09/24/2014 23.4 23.94 23.3 23.67 91,652
09/23/2014 23.35 23.66 23.35 23.46 71,045
09/22/2014 23.28 23.57 23.13 23.34 69,858
09/19/2014 23.67 23.76 23.126 23.51 117,104
09/18/2014 23.54 23.83 23.4 23.54 41,160
09/17/2014 23.3 23.7 23.24 23.4 54,134
09/16/2014 23.26 23.4 22.96 23.37 68,166
09/15/2014 23.95 23.95 22.94 23.32 85,419
09/12/2014 24.43 24.43 23.86 24.05 64,494
09/11/2014 23.54 24.52 23.54 24.46 64,397
09/10/2014 23.6 23.8 23.35 23.73 31,517
09/09/2014 23.43 23.8 23.17 23.48 49,208
09/08/2014 23.33 23.71 22.7501 23.42 43,861
09/05/2014 23.35 23.53 23.01 23.42 24,560
09/04/2014 23.6 24.15 23.26 23.45 50,991
09/03/2014 23.61 23.67 23.28 23.49 49,254
09/02/2014 23.8 23.99 23.39 23.49 56,255
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
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?