Box Inc (NY: BOX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	16.70	16.97	16.57	16.78	1,311,500	+0.03(+0.18%)
Dec 30, 2019	16.93	16.97	16.58	16.75	1,378,842	-0.27(-1.59%)
Dec 27, 2019	17.27	17.27	16.79	17.02	1,160,300	-0.23(-1.33%)
Dec 26, 2019	17.25	17.37	17.11	17.25	908,876	+0.01(+0.06%)
Dec 24, 2019	17.32	17.35	17.18	17.24	444,800	-0.15(-0.86%)
Dec 23, 2019	17.53	17.56	17.22	17.39	1,211,952	-0.14(-0.80%)
Dec 20, 2019	17.62	17.67	17.35	17.53	1,432,200	-0.04(-0.23%)
Dec 19, 2019	17.20	17.64	17.16	17.57	1,090,752	+0.36(+2.09%)
Dec 18, 2019	16.78	17.30	16.72	17.21	943,563	+0.45(+2.68%)
Dec 17, 2019	17.21	17.21	16.61	16.76	963,322	-0.36(-2.10%)
Dec 16, 2019	16.98	17.22	16.93	17.12	1,030,926	+0.20(+1.18%)
Dec 13, 2019	16.55	16.93	16.55	16.92	891,400	+0.38(+2.30%)
Dec 12, 2019	17.00	17.00	16.46	16.54	1,308,451	-0.48(-2.82%)
Dec 11, 2019	17.17	17.21	16.61	17.02	1,218,969	-0.18(-1.05%)
Dec 10, 2019	17.17	17.36	17.11	17.20	1,027,173	-0.05(-0.29%)
Dec 09, 2019	17.29	17.35	17.17	17.25	1,802,539	-0.09(-0.52%)
Dec 06, 2019	17.44	17.65	17.31	17.34	1,177,000	-0.05(-0.29%)
Dec 05, 2019	17.63	17.72	17.32	17.39	1,377,705	-0.21(-1.19%)
Dec 04, 2019	18.17	18.22	17.57	17.60	1,417,461	-0.51(-2.82%)
Dec 03, 2019	17.79	18.23	17.56	18.11	1,217,612	+0.01(+0.06%)
Dec 02, 2019	18.19	18.43	17.73	18.10	2,814,944	-0.14(-0.77%)
Nov 29, 2019	18.50	18.78	18.02	18.24	2,529,600	-0.38(-2.04%)
Nov 27, 2019	17.33	18.80	17.33	18.62	11,618,200	+1.92(+11.50%)
Nov 26, 2019	16.65	17.31	16.50	16.70	4,066,475	+0.23(+1.40%)
Nov 25, 2019	16.08	16.53	16.06	16.47	943,048	+0.48(+3.00%)
Nov 22, 2019	15.82	16.01	15.74	15.99	1,085,500	+0.13(+0.82%)
Nov 21, 2019	16.01	16.17	15.80	15.86	941,535	-0.08(-0.50%)
Nov 20, 2019	16.14	16.43	15.81	15.94	1,428,329	-0.23(-1.42%)
Nov 19, 2019	16.04	16.28	15.93	16.17	765,213	+0.18(+1.13%)
Nov 18, 2019	15.91	16.12	15.77	15.99	834,494	+0.05(+0.31%)
Nov 15, 2019	15.88	15.99	15.61	15.94	853,000	+0.13(+0.82%)
Nov 14, 2019	16.15	16.18	15.63	15.81	1,066,202	-0.37(-2.29%)
Nov 13, 2019	15.56	16.28	15.48	16.18	1,731,850	+0.59(+3.78%)
Nov 12, 2019	16.20	16.30	15.51	15.59	2,359,533	-0.85(-5.17%)
Nov 11, 2019	16.86	16.91	16.43	16.44	889,474	-0.51(-3.01%)
Nov 08, 2019	16.64	16.98	16.41	16.95	661,500	+0.24(+1.44%)
Nov 07, 2019	16.70	16.82	16.58	16.71	786,125	+0.19(+1.15%)
Nov 06, 2019	16.44	16.63	16.20	16.52	1,156,727	+0.06(+0.36%)
Nov 05, 2019	16.96	17.06	16.44	16.46	1,027,458	-0.42(-2.49%)
Nov 04, 2019	17.29	17.40	16.84	16.88	726,207	-0.22(-1.29%)
Nov 01, 2019	16.99	17.22	16.79	17.10	697,500	+0.18(+1.06%)
Oct 31, 2019	16.82	16.96	16.46	16.92	1,115,494	+0.08(+0.48%)
Oct 30, 2019	16.71	16.86	16.56	16.84	616,209	+0.16(+0.96%)
Oct 29, 2019	16.72	16.81	16.50	16.68	686,349	-0.12(-0.71%)
Oct 28, 2019	16.60	16.98	16.52	16.80	996,080	+0.28(+1.69%)
Oct 25, 2019	16.26	16.65	16.15	16.52	790,300	+0.16(+0.98%)
Oct 24, 2019	15.94	16.48	15.88	16.36	1,858,730	+0.59(+3.74%)
Oct 23, 2019	15.73	16.14	15.73	15.77	818,787	-0.08(-0.50%)
Oct 22, 2019	15.97	16.03	15.78	15.85	695,294	-0.09(-0.56%)
Oct 21, 2019	15.96	16.03	15.71	15.94	1,302,359	+0.16(+1.01%)
Oct 18, 2019	16.29	16.35	15.77	15.78	1,527,000	-0.63(-3.84%)
Oct 17, 2019	16.56	16.70	16.37	16.41	791,504	-0.04(-0.24%)
Oct 16, 2019	16.67	16.69	16.29	16.45	1,145,188	-0.38(-2.26%)
Oct 15, 2019	16.78	16.97	16.66	16.83	1,088,408	+0.05(+0.30%)
Oct 14, 2019	16.73	16.95	16.18	16.78	2,005,490	+0.03(+0.18%)
Oct 11, 2019	16.59	16.92	16.51	16.75	1,397,800	+0.35(+2.13%)
Oct 10, 2019	16.62	16.65	16.24	16.40	1,098,917	-0.23(-1.38%)
Oct 09, 2019	16.56	16.69	16.39	16.63	940,833	+0.21(+1.28%)
Oct 08, 2019	16.81	16.83	16.38	16.42	1,472,964	-0.50(-2.96%)
Oct 07, 2019	17.02	17.24	16.89	16.92	2,147,500	-0.17(-0.99%)
Oct 04, 2019	17.21	17.32	16.88	17.09	1,133,800	+0.14(+0.83%)
Oct 03, 2019	16.83	16.98	16.43	16.95	1,372,214	+0.03(+0.18%)
Oct 02, 2019	16.52	17.02	16.46	16.92	2,268,182	+0.17(+1.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.