BBOX

Black Box Corporation Historical Stock Prices

$21.96
*  
0.16
 negative 
0.72%
Get BBOX Alerts
*Delayed - data as of Apr. 16, 2014 
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 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  22.39  22.39  21.54  21.96 26,045
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
08/28/2013 27.35 27.75 27.2268 27.28 23,466
08/27/2013 28.23 28.47 27.145 27.29 64,482
08/26/2013 29.11 29.22 28.47 28.62 26,551
08/23/2013 29.07 29.1993 28.84 28.95 37,555
08/22/2013 28.9 29.15 28.85 29.1 30,063
08/21/2013 28.91 29.23 28.82 28.84 50,163
08/20/2013 29.04 29.38 28.97 29.08 62,194
08/19/2013 29.31 29.3744 28.88 28.92 31,704
08/16/2013 28.93 29.38 28.87 29.28 52,697
08/15/2013 28.49 29.11 28.49 29.03 114,883
08/14/2013 28.75 29.01 28.66 28.92 87,382
08/13/2013 28.62 28.95 28.39 28.83 72,061
08/12/2013 28.3 28.63 28.3 28.51 77,147
08/09/2013 28.43 28.64 28.26 28.3 92,114
08/08/2013 28.6 28.6 28.28 28.38 55,173
08/07/2013 28.35 28.43 28.17 28.295 73,637
08/06/2013 28.33 28.5 28.09 28.33 60,476
08/05/2013 28.1 28.4 28.02 28.3 114,134
08/02/2013 27.75 28.305 27.75 28.14 68,632
08/01/2013 27.22 28.25 27.22 28.17 184,104
07/31/2013 27.55 27.9 26.56 27.06 98,384
07/30/2013 27.91 28.07 27.33 27.9 71,191
07/29/2013 27.59 27.87 27.5 27.66 40,517
07/26/2013 28.22 28.5 27.56 27.69 59,373
07/25/2013 27.92 28.6799 27.77 28.53 73,019
07/24/2013 27.79 28.065 27.55 27.93 44,844
07/23/2013 28.45 28.45 27.67 27.75 77,912
07/22/2013 27.92 28.56 27.92 28.34 55,914
07/19/2013 27.94 28.15 27.73 28 44,217
07/18/2013 27.98 28.47 27.75 28.02 99,311
07/17/2013 27.7 28.25 27.5 27.94 104,385
07/16/2013 28.05 28.14 27.5 27.6 82,329
07/15/2013 27.99 28.11 27.6 27.94 37,811
07/12/2013 27.6 28.02 27.5 27.89 56,216
07/11/2013 28.27 28.33 27.12 27.56 73,593
07/10/2013 27.78 28.24 27.665 27.88 63,423
07/09/2013 28.06 28.06 27.73 27.88 55,604
07/08/2013 28.04 28.06 27.82 27.89 93,466
07/05/2013 27.68 28.2 27.3425 28.01 83,756
07/03/2013 26.36 27.3 26.33 27.25 50,679
07/02/2013 26.73 26.83 26.17 26.54 101,232
07/01/2013 25.51 26.925 25.445 26.72 98,128
06/28/2013 25.2 25.54 25.03 25.32 234,570
06/27/2013 25.2 25.36 24.96 25.21 43,638
06/26/2013 24.87 25.06 24.3 24.95 37,259
06/25/2013 25.32 25.32 24.21 24.64 69,461
06/24/2013 25.29 25.54 24.821 24.96 48,258
06/21/2013 25.42 25.985 24.82 25.66 128,372
06/20/2013 25.37 25.83 25.01 25.33 57,749
06/19/2013 26.67 27 25.63 25.78 52,611
06/18/2013 26.36 26.98 26.12 26.75 54,136
06/17/2013 26.23 26.3 25.71 26.23 53,198
06/14/2013 26.45 26.45 25.74 25.83 42,612
06/13/2013 26.32 26.51 25.86 26.49 56,410
06/12/2013 27.1 27.26 26.1 26.23 21,288
06/11/2013 27.22 27.82 25.2701 26.74 23,892
06/10/2013 27.27 27.75 27.09 27.66 20,530
06/07/2013 27.62 27.62 26.9 27.07 23,842
06/06/2013 27.03 27.61 26.76 27.36 30,579
06/05/2013 27.41 27.74 26.8 26.94 19,965
06/04/2013 27.78 27.78 26.61 27.36 44,659
06/03/2013 26.91 27.86 26.64 27.82 100,095
05/31/2013 27.31 27.45 26.85 26.91 71,266
05/30/2013 27.48 27.66 27.35 27.49 47,100
05/29/2013 27.23 27.65 27.1 27.29 73,207
05/28/2013 26.68 27.6399 26.346 27.43 85,263
05/24/2013 25.54 26.3799 25.54 26.13 60,816
05/23/2013 24.44 26.13 24.44 25.9 66,811
05/22/2013 26.6 26.74 24.62 24.89 97,385
05/21/2013 26.56 26.68 26.36 26.6 52,176
05/20/2013 25.99 26.95 25.95 26.64 62,532
05/17/2013 26.05 26.59 25.85 26.28 71,825
05/16/2013 26.06 26.49 25.7 25.97 46,062
05/15/2013 26.15 26.4399 25.87 26.07 65,722
05/14/2013 25.68 26.215 25.68 26.19 95,424
05/13/2013 24.91 26.27 24.77 25.73 86,275
05/10/2013 21.19 24.89 21.19 24.64 243,359
05/09/2013 21.05 21.37 20.78 20.84 94,144
05/08/2013 21.1 21.1 20.7 21.03 40,549
05/07/2013 21.39 21.39 20.96 21.11 26,689
05/06/2013 21.39 21.52 21.31 21.39 17,705
05/03/2013 21.73 22.18 21.42 21.45 65,948
05/02/2013 20.25 21.5 20.2 21.36 37,735
05/01/2013 21.69 21.69 20.06 20.07 70,425
04/30/2013 21.92 22.15 21.71 21.72 28,388
04/29/2013 21.61 22.06 21.05 21.86 22,329
04/26/2013 22.05 22.05 21.34 21.45 52,846
04/25/2013 21.83 22.4399 21.83 22.08 39,128
04/24/2013 21.41 21.87 21.38 21.69 35,974
04/23/2013 20.97 21.38 20.7 21.37 35,842
04/22/2013 20.22 20.81 19.91 20.73 45,753
04/19/2013 20.35 20.35 19.6 20.1 62,547
04/18/2013 20.22 20.63 20.1614 20.3 52,751
04/17/2013 20.39 20.55 20.16 20.25 82,015
04/16/2013 20.29 20.74 20.2734 20.55 58,335
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 your brokers before you trade


Want to trade FX?