Box Inc Historical Data - BOX | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Box Inc (BOX)
Box Inc (BOX) Historical

Box Inc (BOX)

32.39

-1.08

(-3.23%)

Closed 06 March 8:00AM

Delayed by 15 minutes

32.64

0.25

(0.77%)

After Hours: 11:55AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.51	-1.53846153846	33.15	34.08	32.15	2375552	32.93899562	CS
4	-1.11	-3.28888888889	33.75	35.453	32.15	1607406	33.8271366	CS
12	0.14	0.430769230769	32.5	35.453	30.56	1523879	32.73799546	CS
26	-0.25	-0.760109455762	32.89	35.74	30.56	1852072	32.88625864	CS
52	4.99	18.0470162749	27.65	35.74	24.63	2008691	30.27816538	CS
156	5.43	19.9558985667	27.21	35.74	22.31	1696895	28.66232069	CS
260	17.99	122.798634812	14.65	35.74	8.51	2010328	24.85250249	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741218000	32.39	-1.08	-3.23	31	32.56	31	5075379
1741131600	33.47	0.71	2.17	32.74	34.08	32.61	4657114
1741045200	32.759999	0.06	0.18	32.979999	33.07	32.42	1770838
1740786000	32.7	0.3	0.93	32.189999	32.744999	32.15	1474510
1740699600	32.4	-0.15	-0.46	32.74	32.979999	32.36	1714669
1740613200	32.549999	-0.58	-1.75	33.15	33.43	32.49	2260630
1740526800	33.13	-0.18	-0.54	33.15	33.47	32.83	1294504
1740440400	33.31	-0.16	-0.48	33.479999	33.75	32.869999	2545646
1740181200	33.47	-1.21	-3.49	34.76	34.815	33.46	2063148
1740094800	34.68	-0.48	-1.37	35.06	35.06	34.22	1357550
1740008400	35.16	-0.18	-0.51	35.11	35.42	34.89	1987883
1739922000	35.34	-0.01	-0.03	35.19	35.4	35.1	1144857
1739576400	35.35	-0.04	-0.11	35.37	35.453	35.21	1072138
1739490000	35.39	0.28	0.80	35.39	35.4	34.93	984139
1739403600	35.11	0.47	1.36	34.28	35.12	34.15	1173082
1739317200	34.64	-0.06	-0.17	34.61	34.84	34.48	761660
1739230800	34.7	0.41	1.20	34.51	34.77	34.26	1357056
1738971600	34.29	-0.19	-0.55	34.57	34.9	34.1424	694659
1738885200	34.48	0.26	0.76	34.28	34.58	34.17	1107262
1738798800	34.22	0.47	1.39	33.75	34.25	33.57	1091337
1738712400	33.75	0.22	0.66	33.77	33.935	33.56	1282362
1738626000	33.53	0.14	0.42	33.17	33.87	32.909999	1201380
1738366800	33.39	0.16	0.48	33.31	33.53	33.159999	1379443
1738280400	33.229999	0.05	0.15	33.259999	33.52	32.9	1172874
1738194000	33.18	-0.45	-1.34	33.52	33.65	33.06	1412226
1738107600	33.63	1.33	4.12	32.33	33.66	32.15	2400660
1738021200	32.299999	0.75	2.38	31.68	32.61	31.68	1406815
1737762000	31.55	0.12	0.38	31.45	31.77	31.34	882394
1737675600	31.43	0	0.00	31.43	31.43	31.43	0
1737589200	31.43	-0.43	-1.35	31.86	32.0825	31.37	1552030
1737502800	31.86	0.33	1.05	31.855	32.13	31.761	1959033
1737157200	31.53	0.03	0.10	31.79	31.98	31.27	1618342
1737070800	31.5	-0.21	-0.66	31.69	32.04	31.49	1012456
1736984400	31.71	0.35	1.12	31.71	31.85	31.52	1166464
1736898000	31.36	0.08	0.26	31.16	31.5999	31.16	1701695
1736811600	31.28	0.46	1.49	30.59	31.29	30.56	1846807
1736552400	30.82	-0.5	-1.60	30.955	31.22	30.72	1390644
1736379600	31.32	0.17	0.55	30.99	31.32	30.7601	2241416
1736293200	31.15	-0.22	-0.70	31.385	31.49	30.915	1296842
1736206800	31.37	-0.12	-0.38	31.66	31.76	31.1617	1402376
1735947600	31.49	0.15	0.48	31.6	31.81	31.35	1156660
1735861200	31.34	-0.26	-0.82	31.85	31.89	31.33	945271
1735688400	31.6	-0.23	-0.72	31.99	31.99	31.49	870391
1735602000	31.83	-0.19	-0.59	31.945	31.955	31.535	799118
1735342800	32.02	-0.14	-0.44	32.134999	32.159999	31.56	796603
1735256400	32.159999	0.14	0.44	31.86	32.25	31.77	626538
1735077840	32.02	0.05	0.16	31.9	32.09	31.875	344246
1734997200	31.97	-0.06	-0.19	31.87	32.134999	31.79	1164328
1734738000	32.03	-0.03	-0.09	31.64	32.25	31.64	4425817
1734651600	32.06	0.07	0.22	32.085	32.259999	31.93	1583167
1734565200	31.99	-0.08	-0.25	32.549999	33.27	31.84	2271639
1734478800	32.07	-0.06	-0.19	32.09	32.314999	31.9	1221178
1734392400	32.13	-0.36	-1.11	32.259999	32.58	32.119999	1558762
1734133200	32.49	-0.53	-1.61	32.89	33.06	32.409999	932218
1734046800	33.02	0.75	2.32	32.6	33.2	32.549999	2327036
1733960400	32.27	-0.22	-0.68	32.525	32.525	31.98	1737249
1733874000	32.49	-0.07	-0.21	32.35	32.77	32.25	2135876
1733787600	32.56	0.06	0.18	32.909999	33.08	32.509999	2181636
1733528400	32.5	0.45	1.40	32.085	32.659999	31.7899	1949473

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions