Boxed Inc (BOXD) Historical Stock Data

8.52 ↓0.25 (-2.85%)

As of May 25, 2022, 2:52pm EST.

Historical Data

In the past 30 trading days, BOXD is up 0.85% a day on average. There have been 17 days where Boxed Inc closed green and 13 days where BOXD closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-24	9.26	8.77	↓$0.49 (-5.29%)	8.64	9.26	288.83K
2022-05-23	9.20	9.35	↑$0.15 (1.63%)	9.12	9.50	307.61K
2022-05-20	9.92	9.29	↓$0.63 (-6.35%)	8.68	10.06	436.44K
2022-05-19	10.39	9.92	↓$0.47 (-4.52%)	9.86	10.57	239.82K
2022-05-18	10.92	10.49	↓$0.43 (-3.94%)	10.20	11.12	231.92K
2022-05-17	10.75	11.17	↑$0.42 (3.91%)	10.69	11.39	262.40K
2022-05-16	10.20	10.59	↑$0.39 (3.82%)	9.77	10.73	287.91K
2022-05-13	9.75	10.31	↑$0.56 (5.74%)	9.58	10.65	325.86K
2022-05-12	8.61	9.57	↑$0.96 (11.15%)	8.22	9.75	520.48K
2022-05-11	7.48	8.78	↑$1.30 (17.38%)	7.48	9.29	434.42K
2022-05-10	9.20	8.05	↓$1.15 (-12.50%)	8.02	9.24	499.75K
2022-05-09	10.03	9.43	↓$0.60 (-5.98%)	9.19	10.15	379.43K
2022-05-06	11.06	10.25	↓$0.81 (-7.32%)	10.13	11.21	175.13K
2022-05-05	11.41	11.17	↓$0.24 (-2.10%)	10.75	11.46	156.33K
2022-05-04	11.33	11.66	↑$0.33 (2.91%)	10.84	11.69	223.54K
2022-05-03	11.31	11.32	↑$0.01 (0.09%)	10.97	11.45	157.69K
2022-05-02	11.46	11.27	↓$0.19 (-1.66%)	10.81	11.52	265.25K
2022-04-29	11.69	11.47	↓$0.22 (-1.88%)	11.32	11.89	167.17K
2022-04-28	11.48	11.89	↑$0.41 (3.57%)	11.34	11.92	211.91K
2022-04-27	11.76	11.56	↓$0.20 (-1.70%)	11.48	12.04	211.66K
2022-04-26	11.90	11.93	↑$0.03 (0.25%)	11.60	12.45	283.40K
2022-04-25	11.12	12.10	↑$0.98 (8.81%)	11.06	12.14	488.51K
2022-04-22	11.38	11.33	↓$0.05 (-0.44%)	11.04	11.75	144.16K
2022-04-21	11.38	11.39	↑$0.01 (0.09%)	10.97	11.42	138.34K
2022-04-20	11.09	11.44	↑$0.35 (3.16%)	11.00	11.63	260.41K
2022-04-19	10.05	10.91	↑$0.86 (8.56%)	9.94	11.25	233.22K
2022-04-18	10.00	10.13	↑$0.13 (1.30%)	9.56	10.18	115.51K
2022-04-14	10.20	10.02	↓$0.18 (-1.76%)	9.98	10.49	98.26K
2022-04-13	9.99	10.40	↑$0.41 (4.10%)	9.86	10.42	137.07K
2022-04-12	9.75	10.18	↑$0.43 (4.41%)	9.58	10.31	170.51K