Singapore markets closed

Box, Inc. (BOX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.67+0.20 (+0.76%)
As of 01:20PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202426.5126.7726.4726.6726.67522,508
18 Apr 202426.3326.6726.2126.4726.471,610,900
17 Apr 202426.3226.6026.1726.2526.251,436,800
16 Apr 202426.2126.4125.9226.3026.301,668,500
15 Apr 202426.9927.2026.2426.2726.271,590,700
12 Apr 202427.0427.2326.8726.9426.942,462,800
11 Apr 202427.4827.5427.2227.2927.291,021,000
10 Apr 202427.5227.6127.2227.3827.381,552,000
09 Apr 202427.7928.0027.6427.9327.931,265,800
08 Apr 202427.6527.9927.6027.7927.791,315,200
05 Apr 202427.6227.7327.4327.4527.451,408,800
04 Apr 202428.0128.2127.5827.6227.621,224,000
03 Apr 202428.2228.4027.7727.8227.821,382,400
02 Apr 202428.2628.3527.9728.3328.332,043,800
01 Apr 202428.2728.5628.2728.5428.541,771,600
28 Mar 202428.3628.6728.3128.3228.321,426,900
27 Mar 202428.5028.5928.2328.4028.401,334,500
26 Mar 202428.4028.5028.2828.3028.301,299,800
25 Mar 202428.5028.5028.1628.2328.231,143,500
22 Mar 202428.4028.5228.2628.5128.512,158,000
21 Mar 202428.4828.5428.2728.3428.342,065,000
20 Mar 202428.9328.9327.9128.3428.342,846,300
19 Mar 202429.0029.2328.6528.7928.793,140,400
18 Mar 202429.4029.5728.8229.1329.133,260,800
15 Mar 202429.2529.7629.0129.4029.4030,698,200
14 Mar 202429.7630.0829.3529.5129.512,876,000
13 Mar 202430.0030.1829.7329.7629.762,503,300
12 Mar 202429.9030.3029.7530.0030.003,218,400
11 Mar 202429.4729.6528.9929.5829.584,007,000
08 Mar 202429.8330.1729.5929.6329.633,407,800
07 Mar 202429.6529.7529.0829.7429.744,458,500
06 Mar 202428.9530.0227.6929.6029.608,807,000
05 Mar 202427.5427.7426.9727.2527.256,224,900
04 Mar 202428.0028.5627.6027.8827.887,529,900
01 Mar 202425.9026.5925.7726.5426.541,850,700
29 Feb 202425.6125.8625.5325.7925.791,264,600
28 Feb 202425.0625.4524.9625.3425.341,480,400
27 Feb 202425.4525.5025.1425.2225.221,308,500
26 Feb 202425.4025.6125.2625.3325.331,332,800
23 Feb 202425.5025.5725.2825.3525.351,078,500
22 Feb 202425.3525.4924.8725.3725.371,350,700
21 Feb 202425.3025.3924.5624.9324.931,197,700
20 Feb 202425.8325.8525.3325.6025.601,585,800
16 Feb 202426.4726.4925.8626.0326.031,455,300
15 Feb 202426.5326.6326.2526.6126.611,017,900
14 Feb 202426.5726.7326.3226.3526.351,648,000
13 Feb 202426.4327.1926.2026.3326.331,946,700
12 Feb 202427.3627.6727.0827.1127.111,452,800
09 Feb 202427.2527.6427.1627.3627.361,198,200
08 Feb 202427.0827.4026.8927.0527.051,511,000
07 Feb 202426.7327.3126.6927.0627.061,344,100
06 Feb 202426.3326.7226.2526.6626.66985,700
05 Feb 202426.3426.4125.9026.1926.19848,300
02 Feb 202426.1926.6426.1126.4326.431,021,600
01 Feb 202426.1526.3025.9926.2626.261,253,600
31 Jan 202426.5126.5125.9625.9825.981,167,100
30 Jan 202426.5726.8826.5726.6626.66736,300
29 Jan 202426.2426.6826.1726.6526.65988,400
26 Jan 202426.3026.5626.2226.2426.24634,600
25 Jan 202426.7426.8726.2726.3426.34897,700
24 Jan 202426.8226.9226.5726.6026.60718,000
23 Jan 202426.8226.9026.5126.6526.651,583,500
22 Jan 202426.6926.9826.5326.6126.611,429,600
19 Jan 202425.9026.2525.7526.2326.231,109,400
18 Jan 202425.5025.8225.4325.7925.79923,800
17 Jan 202425.1925.4425.0525.3925.391,399,000
16 Jan 202425.2625.4125.0925.3825.381,209,500
12 Jan 202425.6425.9125.2825.3125.311,260,100
11 Jan 202425.1625.6624.8325.6025.602,524,500
10 Jan 202425.0525.1224.7225.0125.011,778,000
09 Jan 202425.0625.1524.8125.0625.062,052,100
08 Jan 202424.8225.2224.6325.1325.131,562,700
05 Jan 202424.3024.7424.2824.6724.671,158,500
04 Jan 202424.9025.0324.3424.3924.391,285,800
03 Jan 202425.6125.6724.8824.8924.891,586,000
02 Jan 202425.4326.0025.2925.8125.812,149,800
29 Dec 202325.7925.9725.5725.6125.611,055,800
28 Dec 202325.6025.9825.4725.8625.86876,100
27 Dec 202325.8525.8825.5825.6325.63953,800
26 Dec 202325.7725.9325.6625.8825.88803,800
22 Dec 202325.9526.1925.7725.8425.841,017,600
21 Dec 202326.0226.1525.6625.9225.921,532,100
20 Dec 202326.1026.4925.9325.9425.941,635,200
19 Dec 202326.0026.3525.9526.1926.192,261,500
18 Dec 202325.7026.1625.6125.9525.952,310,500
15 Dec 202324.6825.8324.6825.7125.714,066,200
14 Dec 202324.9925.2124.3124.6324.632,092,200
13 Dec 202324.4424.9224.1524.8424.841,914,400
12 Dec 202324.3924.7524.2424.5224.521,661,800
11 Dec 202323.9624.4123.8124.3524.351,866,800
08 Dec 202324.2224.7623.9823.9923.992,827,500
07 Dec 202323.9624.4623.7824.2124.213,484,400
06 Dec 202324.0324.5923.2923.9723.978,201,800
05 Dec 202326.4626.9026.3526.6926.693,408,000
04 Dec 202326.4926.6626.2326.5026.501,718,200
01 Dec 202326.1726.6525.9226.5726.571,672,900
30 Nov 202326.1426.2525.6426.1726.171,654,800
29 Nov 202326.0226.4225.9125.9925.991,072,200
28 Nov 202325.8625.8625.4925.7325.731,318,300
27 Nov 202325.8326.0025.7525.9325.931,294,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...