BBOX

Black Box Corporation Historical Stock Prices

$19.8
*  
0.04
0.2%
Get BBOX Alerts
*Delayed - data as of Apr. 27, 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: 1 Year, From 27-APR-2014 TO 27-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.
16:00  19.75  19.87  19.57  19.80 61,911
04/27/2015 19.75 19.87 19.57 19.8 61,911
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
01/23/2015 21.46 21.64 20.95 21.44 36,919
01/22/2015 21.07 21.44 20.56 21.38 40,395
01/21/2015 20.83 21.16 20.67 20.88 24,716
01/20/2015 21.78 21.872 20.95 21.01 73,390
01/16/2015 21.37 21.698 21.37 21.67 46,779
01/15/2015 22.3 22.3 21.171 21.45 43,355
01/14/2015 22.03 22.53 21.7 22.22 28,473
01/13/2015 22.5 23.09 21.871 22.41 34,046
01/12/2015 22.4 22.63 21.87 22.19 55,948
01/09/2015 22.91 23.03 22.17 22.48 65,285
01/08/2015 23.38 23.72 22.93 22.99 63,739
01/07/2015 23.33 23.33 22.95 23.1 48,390
01/06/2015 23.37 23.46 22.32 23.05 47,939
01/05/2015 23.64 24.24 23.18 23.2 69,234
01/02/2015 24.18 24.18 23.14 23.91 60,241
12/31/2014 24.55 24.82 23.77 23.9 58,368
12/30/2014 24.53 24.91 24.29 24.48 26,991
12/29/2014 24.31 24.8 23.7901 24.72 36,422
12/26/2014 24.39 24.69 24.02 24.39 38,376
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
*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?