Box Inc (NY: BOX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	16.30	16.37	16.04	16.14	1,086,525	-0.21(-1.28%)
Apr 29, 2020	16.54	16.72	16.04	16.35	1,809,519	+0.19(+1.18%)
Apr 28, 2020	16.59	16.89	16.04	16.16	1,995,694	-0.27(-1.64%)
Apr 27, 2020	16.10	16.61	16.01	16.43	1,501,679	+0.55(+3.46%)
Apr 24, 2020	15.99	16.10	15.74	15.88	988,900	-0.04(-0.25%)
Apr 23, 2020	15.67	16.31	15.67	15.92	1,237,325	+0.20(+1.27%)
Apr 22, 2020	16.14	16.26	15.54	15.72	1,183,834	-0.08(-0.51%)
Apr 21, 2020	15.75	16.14	15.46	15.80	1,763,665	-0.21(-1.31%)
Apr 20, 2020	15.43	16.40	15.33	16.01	1,625,274	+0.52(+3.36%)
Apr 17, 2020	15.50	15.86	15.22	15.49	2,051,900	+0.09(+0.58%)
Apr 16, 2020	15.40	15.54	15.09	15.40	1,401,657	+0.05(+0.33%)
Apr 15, 2020	15.00	15.49	14.79	15.35	1,929,044	-0.02(-0.13%)
Apr 14, 2020	15.87	16.04	15.29	15.37	2,006,281	-0.03(-0.19%)
Apr 13, 2020	15.53	15.69	15.09	15.40	2,299,488	-0.03(-0.19%)
Apr 09, 2020	15.28	15.96	15.05	15.43	1,918,200	+0.30(+1.98%)
Apr 08, 2020	14.96	15.24	14.57	15.13	2,370,094	+0.42(+2.86%)
Apr 07, 2020	15.30	15.66	14.43	14.71	2,631,453	-0.63(-4.11%)
Apr 06, 2020	14.84	15.44	14.84	15.34	2,713,102	+0.91(+6.31%)
Apr 03, 2020	14.50	14.73	13.69	14.43	2,235,900	-0.28(-1.90%)
Apr 02, 2020	14.00	15.37	13.85	14.71	3,049,674	+0.54(+3.81%)
Apr 01, 2020	13.35	14.24	12.95	14.17	2,960,219	+0.13(+0.93%)
Mar 31, 2020	14.30	14.39	13.71	14.04	3,213,717	+0.04(+0.29%)
Mar 30, 2020	13.67	14.17	13.09	14.00	2,287,428	+0.58(+4.32%)
Mar 27, 2020	13.64	14.12	13.05	13.42	5,992,000	-0.43(-3.10%)
Mar 26, 2020	12.83	14.21	12.83	13.85	3,044,103	+1.08(+8.46%)
Mar 25, 2020	12.68	13.24	12.30	12.77	3,386,389	+0.48(+3.91%)
Mar 24, 2020	12.52	13.08	11.68	12.29	2,431,790	+0.26(+2.16%)
Mar 23, 2020	12.00	12.57	11.03	12.03	3,191,859	-0.45(-3.61%)
Mar 20, 2020	11.87	12.91	11.78	12.48	4,014,200	+0.83(+7.12%)
Mar 19, 2020	9.590	11.80	9.590	11.65	4,313,706	+2.01(+20.85%)
Mar 18, 2020	8.750	10.62	8.650	9.640	4,722,321	+0.41(+4.44%)
Mar 17, 2020	9.210	9.410	8.640	9.230	3,533,757	+0.11(+1.21%)
Mar 16, 2020	9.060	10.22	8.790	9.120	3,395,092	-1.81(-16.56%)
Mar 13, 2020	11.15	11.29	10.25	10.93	2,887,400	+0.33(+3.11%)
Mar 12, 2020	11.50	11.56	10.58	10.60	3,104,640	-1.63(-13.33%)
Mar 11, 2020	12.62	12.84	11.86	12.23	2,816,073	-0.70(-5.41%)
Mar 10, 2020	13.45	13.48	12.54	12.93	1,947,377	-0.11(-0.84%)
Mar 09, 2020	13.99	14.11	13.00	13.04	3,032,561	-1.64(-11.17%)
Mar 06, 2020	14.65	15.20	14.37	14.68	2,317,100	-0.33(-2.20%)
Mar 05, 2020	15.00	15.40	14.88	15.01	2,294,056	-0.37(-2.41%)
Mar 04, 2020	16.19	16.21	15.06	15.38	2,622,001	-0.51(-3.21%)
Mar 03, 2020	16.69	16.84	15.55	15.89	2,387,542	-1.00(-5.92%)
Mar 02, 2020	16.72	16.89	16.08	16.89	2,609,801	+0.14(+0.84%)
Feb 28, 2020	15.24	16.97	15.00	16.75	5,626,600	+1.47(+9.62%)
Feb 27, 2020	15.20	16.46	15.10	15.28	6,334,842	+0.30(+2.00%)
Feb 26, 2020	15.09	15.31	14.78	14.98	3,031,255	-0.06(-0.40%)
Feb 25, 2020	16.03	16.10	14.98	15.04	2,493,622	-0.84(-5.29%)
Feb 24, 2020	15.31	16.00	15.08	15.88	3,033,381	-0.29(-1.79%)
Feb 21, 2020	16.23	16.45	15.85	16.17	3,112,100	-0.03(-0.19%)
Feb 20, 2020	16.26	16.40	15.93	16.20	1,056,695	-0.01(-0.06%)
Feb 19, 2020	16.29	16.42	16.16	16.21	2,072,367	-0.03(-0.18%)
Feb 18, 2020	15.88	16.26	15.81	16.24	1,550,341	+0.35(+2.20%)
Feb 14, 2020	15.66	16.09	15.59	15.89	957,500	+0.28(+1.79%)
Feb 13, 2020	15.44	15.81	15.42	15.61	774,114	+0.02(+0.13%)
Feb 12, 2020	15.75	15.87	15.52	15.59	978,427	-0.04(-0.26%)
Feb 11, 2020	15.73	16.10	15.60	15.63	777,166	-0.03(-0.19%)
Feb 10, 2020	15.41	15.82	15.36	15.66	3,487,418	+0.21(+1.36%)
Feb 07, 2020	15.70	15.76	15.39	15.45	925,300	-0.31(-1.97%)
Feb 06, 2020	15.61	15.80	15.52	15.76	658,174	+0.21(+1.35%)
Feb 05, 2020	15.78	15.83	15.55	15.55	857,272	+0.00(+0.00%)
Feb 04, 2020	15.45	15.73	15.31	15.55	1,381,177	+0.39(+2.57%)

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.