Box Inc (BOX) Historical Stock Data
26.25 ↓0.05 (-0.19%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BOX is down -0.32% a day on average. There have been 11 days where Box Inc closed green and 19 days where BOX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 26.32 | 26.25 | ↓$0.07 (-0.27%) | 26.17 | 26.60 | 1.44M |
| 2024-04-16 | 26.21 | 26.30 | ↑$0.09 (0.34%) | 25.92 | 26.41 | 1.67M |
| 2024-04-15 | 26.99 | 26.27 | ↓$0.72 (-2.67%) | 26.24 | 27.20 | 1.59M |
| 2024-04-12 | 27.04 | 26.94 | ↓$0.10 (-0.37%) | 26.87 | 27.23 | 2.46M |
| 2024-04-11 | 27.48 | 27.29 | ↓$0.19 (-0.69%) | 27.22 | 27.54 | 1.02M |
| 2024-04-10 | 27.52 | 27.38 | ↓$0.14 (-0.51%) | 27.22 | 27.61 | 1.55M |
| 2024-04-09 | 27.79 | 27.93 | ↑$0.14 (0.50%) | 27.64 | 28.00 | 1.27M |
| 2024-04-08 | 27.65 | 27.79 | ↑$0.14 (0.51%) | 27.60 | 27.99 | 1.32M |
| 2024-04-05 | 27.62 | 27.45 | ↓$0.17 (-0.62%) | 27.44 | 27.73 | 1.41M |
| 2024-04-04 | 28.01 | 27.62 | ↓$0.39 (-1.39%) | 27.58 | 28.21 | 1.22M |
| 2024-04-03 | 28.22 | 27.82 | ↓$0.40 (-1.42%) | 27.77 | 28.40 | 1.38M |
| 2024-04-02 | 28.26 | 28.33 | ↑$0.07 (0.25%) | 27.97 | 28.35 | 2.04M |
| 2024-04-01 | 28.27 | 28.54 | ↑$0.27 (0.96%) | 28.27 | 28.56 | 1.77M |
| 2024-03-28 | 28.36 | 28.32 | ↓$0.04 (-0.14%) | 28.31 | 28.67 | 1.43M |
| 2024-03-27 | 28.50 | 28.40 | ↓$0.10 (-0.35%) | 28.23 | 28.59 | 1.33M |
| 2024-03-26 | 28.40 | 28.30 | ↓$0.10 (-0.35%) | 28.28 | 28.50 | 1.30M |
| 2024-03-25 | 28.50 | 28.23 | ↓$0.27 (-0.95%) | 28.16 | 28.50 | 1.14M |
| 2024-03-22 | 28.40 | 28.51 | ↑$0.11 (0.39%) | 28.26 | 28.53 | 2.16M |
| 2024-03-21 | 28.48 | 28.34 | ↓$0.14 (-0.49%) | 28.27 | 28.54 | 2.06M |
| 2024-03-20 | 28.93 | 28.34 | ↓$0.59 (-2.04%) | 27.91 | 28.93 | 2.85M |
| 2024-03-19 | 29.00 | 28.79 | ↓$0.21 (-0.72%) | 28.65 | 29.23 | 3.14M |
| 2024-03-18 | 29.40 | 29.13 | ↓$0.27 (-0.92%) | 28.82 | 29.57 | 3.26M |
| 2024-03-15 | 29.25 | 29.40 | ↑$0.15 (0.51%) | 29.01 | 29.76 | 30.70M |
| 2024-03-14 | 29.76 | 29.51 | ↓$0.25 (-0.84%) | 29.36 | 30.08 | 2.88M |
| 2024-03-13 | 30.00 | 29.76 | ↓$0.24 (-0.80%) | 29.73 | 30.18 | 2.50M |
| 2024-03-12 | 29.90 | 30.00 | ↑$0.10 (0.33%) | 29.75 | 30.30 | 3.22M |
| 2024-03-11 | 29.47 | 29.58 | ↑$0.11 (0.37%) | 28.99 | 29.65 | 4.01M |
| 2024-03-08 | 29.83 | 29.63 | ↓$0.20 (-0.67%) | 29.59 | 30.17 | 3.41M |
| 2024-03-07 | 29.65 | 29.74 | ↑$0.09 (0.30%) | 29.08 | 29.75 | 4.46M |
| 2024-03-06 | 28.95 | 29.60 | ↑$0.65 (2.25%) | 27.69 | 30.02 | 8.47M |
Create an account or log in to view more rows.
$BOX Buy the dip
$BOX hold and buy… go green go!!!
$BOX the end is near
$BOX day trade is ok to buy here but sell later
$BOX free to hold
$BOX yes
keep going down
let's go
stop stalling
$BOX hot damn <3
$BOX another bear trap
$BOX Looking for this cup to breakout.
$BOX Chill out and chill some more. It's all temporary.