Box, Inc. Historical Stock Prices

BOX 
$17.54
*  
0.57
3.36%
Get BOX Alerts
*Delayed - data as of Mar. 26, 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 26-DEC-2014 TO 26-MAR-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  16.86  17.56  16.83  17.54 884,523
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
02/26/2015 18.64 19.2 18.64 18.94 460,983
02/25/2015 18.83 19.48 18.47 18.67 914,077
02/24/2015 18.46 19 18.268 18.83 758,363
02/23/2015 18.8 18.89 18.11 18.21 669,785
02/20/2015 18.68 19.3 18.65 18.85 1,001,241
02/19/2015 18.33 19.25 17.91 18.96 1,309,738
02/18/2015 18.31 18.5 17.96 18 1,845,262
02/17/2015 19.5 20.1 18.8 19.05 2,091,222
02/13/2015 20.19 20.68 20 20.18 711,830
02/12/2015 20.66 20.85 19.75 20.17 1,370,070
02/11/2015 20.89 21 20.2 20.96 1,697,395
02/10/2015 20.5 21 19.63 20.99 2,803,690
02/09/2015 18.86 19.95 18.45 19.6 3,223,550
02/06/2015 17.39 18.88 17.21 18.12 3,925,061
02/05/2015 17.3 17.3099 16.41 16.66 2,661,123
02/04/2015 18.2 18.35 17 17.1 2,901,810
02/03/2015 18.22 18.64 18.12 18.24 1,580,485
02/02/2015 19.18 19.3 18.01 18.02 2,063,878
01/30/2015 18.47 19.48 18.22 18.81 2,264,506
01/29/2015 19.9 19.95 18.5103 18.8 3,404,616
01/28/2015 21.62 21.84 19.6 19.78 5,044,695
01/27/2015 22 22.47 21.17 21.3 3,257,568
01/26/2015 23.67 24.39 22.5 22.6 8,657,822
01/23/2015 20.2 24.73 20.16 23.23 42,559,620
*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?