New Zealand markets close in 56 minutes

Box, Inc. (BOX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.02-0.01 (-0.03%)
At close: 04:00PM EDT
31.00 -0.02 (-0.06%)
After hours: 05:54PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202230.9031.0430.2231.0231.021,843,300
15 Aug 202230.6831.0930.4931.0331.031,400,700
12 Aug 202230.6030.8030.3530.7730.77690,600
11 Aug 202230.9030.9930.4330.4530.451,105,700
10 Aug 202230.5530.7230.2930.4830.48951,100
09 Aug 202230.0030.1829.6429.9929.99935,200
08 Aug 202230.0530.5029.9730.2130.211,074,400
05 Aug 202229.8030.1629.4429.9629.96869,700
04 Aug 202229.8030.0729.5430.0030.00956,600
03 Aug 202228.8629.8428.7829.8229.821,112,500
02 Aug 202228.7828.9828.6428.7628.76754,900
01 Aug 202228.3129.3828.2328.9228.921,885,600
29 Jul 202228.5028.6928.2128.4428.44635,500
28 Jul 202228.0028.4927.6828.4328.43806,100
27 Jul 202227.7728.1827.6128.0128.01877,200
26 Jul 202228.0828.0827.1127.3727.371,073,100
25 Jul 202228.2428.2427.7328.0028.00645,500
22 Jul 202228.4928.9527.8728.1128.111,627,200
21 Jul 202227.6628.4327.6528.4328.431,102,100
20 Jul 202227.4528.1627.3727.7527.751,091,800
19 Jul 202227.1027.3626.7127.3327.33854,200
18 Jul 202226.7927.4226.7326.8026.801,133,000
15 Jul 202226.7327.3026.4226.6526.651,707,700
14 Jul 202226.3126.5525.5226.3126.311,351,000
13 Jul 202225.6726.6625.4526.5426.541,664,500
12 Jul 202227.3527.5025.8326.0326.031,220,500
11 Jul 202226.7727.8726.2827.3527.352,007,400
08 Jul 202226.5327.0926.3726.8026.801,076,600
07 Jul 202226.2026.9426.2026.8226.821,141,300
06 Jul 202226.2326.4725.8226.1726.171,250,100
05 Jul 202225.5026.2625.2526.2426.241,030,200
01 Jul 202225.1425.9025.1025.7925.791,009,400
30 Jun 202226.0226.0925.0625.1425.141,434,600
29 Jun 202225.9826.3625.6426.2026.201,813,500
28 Jun 202226.5226.8725.6025.8525.851,075,700
27 Jun 202226.7026.7226.0426.4126.411,307,400
24 Jun 202224.9326.7624.8326.7126.713,915,000
23 Jun 202224.3524.7324.0624.7224.721,591,800
22 Jun 202223.8324.4723.7824.1624.161,283,900
21 Jun 202224.1224.4423.6823.9923.991,898,300
17 Jun 202223.0624.1622.6423.8523.856,675,300
16 Jun 202223.4723.8822.3122.6522.651,933,000
15 Jun 202224.2624.2723.4323.9023.901,731,300
14 Jun 202224.1024.4023.6623.9523.951,548,400
13 Jun 202224.9425.3724.1024.1224.121,571,500
10 Jun 202225.6025.8725.4925.6625.66972,800
09 Jun 202226.6326.6925.9625.9825.981,128,400
08 Jun 202226.7026.9426.5626.7826.781,069,500
07 Jun 202226.4727.0926.4026.8726.871,272,600
06 Jun 202227.0327.1726.4126.6126.611,191,100
03 Jun 202226.5028.0426.3327.2427.242,145,200
02 Jun 202226.4426.9126.4426.7526.751,203,600
01 Jun 202226.4227.2026.2026.5826.582,514,900
31 May 202226.9127.0025.9226.1126.111,711,200
27 May 202227.8727.8826.6026.8126.811,743,100
26 May 202226.1927.6925.1727.4927.492,972,400
25 May 202225.3826.5725.1126.0626.062,346,300
24 May 202226.2126.2924.6125.4425.442,798,900
23 May 202226.6526.8426.2126.4126.411,939,500
20 May 202227.7127.7125.9526.5326.532,811,200
19 May 202226.8527.8226.8527.3727.371,346,800
18 May 202228.0028.3026.7027.0127.011,466,100
17 May 202228.5928.7927.9628.5128.511,622,300
16 May 202228.6928.7327.9528.1728.171,165,400
13 May 202227.8628.9327.7428.6728.672,278,300
12 May 202228.0028.1727.0927.7327.732,096,100
11 May 202228.6729.2727.5928.3528.353,226,300
10 May 202229.2829.6828.3228.8028.802,011,100
09 May 202229.0729.6328.8329.0329.032,351,200
06 May 202230.0530.0528.9529.5129.511,605,400
05 May 202231.7631.8829.8330.2430.242,239,400
04 May 202231.0031.9930.4931.8831.882,542,600
03 May 202230.3930.8830.0230.6530.651,056,900
02 May 202230.5030.8029.5330.3830.381,486,400
29 Apr 202230.3731.0830.2930.6230.621,752,500
28 Apr 202230.6631.0230.2830.7030.701,205,600
27 Apr 202230.4830.6529.7830.2030.201,549,400
26 Apr 202231.5731.7130.3330.3930.391,545,900
25 Apr 202230.7332.3130.6231.8331.832,388,000
22 Apr 202231.2631.4930.6830.9830.981,373,800
21 Apr 202232.5332.8431.1331.2531.251,374,000
20 Apr 202232.6033.0432.1232.3032.301,933,700
19 Apr 202231.7232.4931.6632.3332.331,809,400
18 Apr 202230.8231.7230.6931.6631.662,368,100
14 Apr 202231.8431.8530.7530.8230.822,049,500
13 Apr 202230.6931.7630.6231.6931.693,184,700
12 Apr 202230.1631.0230.1330.5230.523,219,000
11 Apr 202228.4430.1228.3729.9029.902,407,100
08 Apr 202228.8128.9328.4328.5528.551,611,900
07 Apr 202227.4028.9627.2928.8728.873,159,000
06 Apr 202228.4928.7427.4827.5327.531,988,400
05 Apr 202229.2629.6628.5328.8428.842,578,000
04 Apr 202228.8129.4828.6729.2629.261,349,400
01 Apr 202229.0029.2128.4628.8128.811,518,400
31 Mar 202229.0129.4928.9929.0629.061,987,400
30 Mar 202229.4329.5028.9829.1529.151,435,400
29 Mar 202228.8629.6728.7629.5229.521,574,300
28 Mar 202228.1928.7928.1628.7928.791,154,000
25 Mar 202228.2528.3428.0028.3128.311,000,800
24 Mar 202227.5028.0927.2528.0928.091,290,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...