Box, Inc. Historical Stock Prices

BOX 
$17.62
*  
0.13
0.73%
Get BOX Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading BOX now
Exchange: NYSE
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 27-FEB-2015 TO 27-MAY-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  17.75  17.77  17.441  17.62 338,482
05/27/2015 17.01 17.99 16.87 17.75 857,109
05/26/2015 17.03 17.08 16.86 17.01 212,540
05/22/2015 16.9 17.05 16.85 17 253,279
05/21/2015 16.9 17.08 16.79 16.88 229,146
05/20/2015 16.8 16.9 16.65 16.86 296,914
05/19/2015 16.93 16.94 16.6 16.83 367,660
05/18/2015 16.95 17.01 16.76 16.87 418,213
05/15/2015 17.06 17.16 16.95 16.95 274,478
05/14/2015 17.24 17.25 17.02 17.08 252,478
05/13/2015 17.24 17.2999 17.06 17.2 244,617
05/12/2015 17.28 17.44 16.99 17.24 376,961
05/11/2015 17.16 17.44 17.13 17.31 268,396
05/08/2015 17.13 17.2099 16.91 17.1 297,653
05/07/2015 17.05 17.19 16.92 17.04 359,744
05/06/2015 17.48 17.48 17 17.04 313,162
05/05/2015 17.68 17.68 17.09 17.43 290,935
05/04/2015 17.56 17.85 17.3001 17.4 253,138
05/01/2015 17.11 17.55 16.85 17.5 563,075
04/30/2015 17.22 17.3 17 17.11 391,040
04/29/2015 17.68 17.68 17.1 17.21 494,706
04/28/2015 17.65 17.79 17.39 17.5 224,119
04/27/2015 17.97 18.05 17.45 17.57 436,794
04/24/2015 18.5 18.5 17.61 17.75 650,762
04/23/2015 18.29 18.61 18.18 18.28 563,879
04/22/2015 17.88 18.33 17.57 18.29 644,092
04/21/2015 17.96 17.98 17.7101 17.92 320,302
04/20/2015 17.63 17.98 17.5203 17.93 487,017
04/17/2015 17.75 17.79 17.5 17.79 446,373
04/16/2015 17.95 18 17.6 17.82 548,730
04/15/2015 17.6 17.99 17.5 17.69 529,856
04/14/2015 17.1 17.89 17.02 17.52 869,963
04/13/2015 17.24 17.2589 16.81 17.1 667,142
04/10/2015 17.08 17.36 17 17.05 568,373
04/09/2015 17.33 17.5399 17.1 17.1 761,855
04/08/2015 17.64 17.85 17.32 17.36 618,241
04/07/2015 17.62 17.8999 17.53 17.61 591,988
04/06/2015 17.78 17.94 17.51 17.66 605,252
04/02/2015 18.56 18.66 17.85 17.9 883,603
04/01/2015 19.69 19.69 18.5501 18.65 961,063
03/31/2015 19.08 20.58 18.4001 19.75 2,019,779
03/30/2015 18.5 19.4 18.4 19.05 1,151,620
03/27/2015 17.58 18.3 17.11 18.3 704,673
03/26/2015 16.83 17.56 16.83 17.54 884,473
03/25/2015 16.92 16.99 16.82 16.97 564,317
03/24/2015 17.02 17.18 16.82 17 960,990
03/23/2015 17.21 17.23 17.01 17.11 509,798
03/20/2015 17.13 17.24 16.88 17.21 1,320,237
03/19/2015 17 17.28 17 17.06 536,327
03/18/2015 17.1 17.27 16.91 17.01 529,953
03/17/2015 17.28 17.37 16.6 17.12 1,271,634
03/16/2015 17.91 18 17.01 17.13 1,316,759
03/13/2015 18.05 18.05 17.3 17.88 1,713,679
03/12/2015 17.17 18.2 16.76 18.2 6,829,747
03/11/2015 20.08 20.65 19.24 20.53 2,078,306
03/10/2015 19.3 19.8 18.8501 19.64 615,357
03/09/2015 18.98 20.1499 18.96 19.4 1,320,333
03/06/2015 19.03 19.0999 18.7 18.91 685,377
03/05/2015 19.2 19.2 18.8 19.14 485,989
03/04/2015 18.64 19.05 18.32 19 539,688
03/03/2015 18.79 19.21 18.45 18.59 828,474
03/02/2015 18.66 19.09 18.65 18.79 519,435
02/27/2015 18.8 19.12 18.55 18.66 617,199
*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?