U.S. markets open in 5 hours 18 minutes

Box, Inc. (BOX)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
25.44-0.22 (-0.86%)
Al cierre: 04:00PM EDT
25.45 +0.01 (+0.04%)
Fuera de horario: 06:51PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 202425.7725.7725.4325.4425.441,066,800
24 jun 202425.8426.0725.6625.6625.661,711,100
21 jun 202425.2525.9225.2525.8425.846,136,400
20 jun 202425.4725.8025.2425.2725.271,636,500
18 jun 202425.6225.8025.4425.5825.581,367,000
17 jun 202425.7625.9925.5825.6625.662,020,300
14 jun 202425.6526.0625.6526.0526.051,573,500
13 jun 202426.7426.8125.8225.8825.881,438,400
12 jun 202426.9727.2326.7226.8626.86998,300
11 jun 202426.3826.8626.3126.7226.721,534,300
10 jun 202426.5126.6726.2626.4526.451,944,700
07 jun 202426.9226.9626.5326.6926.691,489,400
06 jun 202427.1427.3426.8426.9226.921,639,200
05 jun 202428.1628.1626.8127.1227.121,865,200
04 jun 202427.7528.0327.5327.9527.951,575,700
03 jun 202427.2927.8027.2027.7627.762,004,500
31 may 202427.0027.2526.6327.2527.252,605,600
30 may 202426.7027.0126.2226.8526.853,625,000
29 may 202425.7327.4325.4427.2027.206,084,100
28 may 202425.2725.4124.9125.0425.043,608,200
24 may 202425.8725.9225.2525.2725.271,900,600
23 may 202426.1926.1925.6425.8825.881,375,500
22 may 202426.0026.4125.9526.0526.051,393,600
21 may 202426.8926.9626.4526.5926.591,198,900
20 may 202426.7027.0926.7026.9826.981,373,900
17 may 202427.1527.2626.6126.7526.751,502,300
16 may 202426.9527.2326.8027.1827.181,240,800
15 may 202426.8727.2026.7827.0427.041,096,700
14 may 202426.7626.9426.6026.6826.681,007,800
13 may 202426.4826.7226.2626.5226.521,139,400
10 may 202426.0926.3526.0026.3326.331,324,600
09 may 202426.3026.4025.9826.0626.06923,600
08 may 202426.2526.3426.1126.3126.31790,200
07 may 202426.3126.6026.3126.4526.451,066,200
06 may 202426.3326.8126.1826.3926.39922,800
03 may 202426.5126.5325.9626.1426.141,100,300
02 may 202426.5726.6126.1726.2126.211,291,100
01 may 202426.0026.8825.9526.4126.411,765,200
30 abr 202426.5626.7726.0226.0226.022,326,900
29 abr 202427.0027.0926.6726.7126.711,133,200
26 abr 202427.1027.2826.8426.8526.851,105,000
25 abr 202426.9427.3926.6226.9826.981,438,400
24 abr 202427.3127.5327.2327.2827.281,120,100
23 abr 202427.1327.5127.1327.3027.301,045,500
22 abr 202426.8827.3426.7727.1227.121,476,900
19 abr 202426.5126.7726.4726.6726.671,467,500
18 abr 202426.3326.6726.2126.4726.471,610,900
17 abr 202426.3226.6026.1726.2526.251,436,800
16 abr 202426.2126.4125.9226.3026.301,668,500
15 abr 202426.9927.2026.2426.2726.271,590,700
12 abr 202427.0427.2326.8726.9426.942,462,800
11 abr 202427.4827.5427.2227.2927.291,021,000
10 abr 202427.5227.6127.2227.3827.381,552,000
09 abr 202427.7928.0027.6427.9327.931,265,800
08 abr 202427.6527.9927.6027.7927.791,315,200
05 abr 202427.6227.7327.4327.4527.451,408,800
04 abr 202428.0128.2127.5827.6227.621,224,000
03 abr 202428.2228.4027.7727.8227.821,382,400
02 abr 202428.2628.3527.9728.3328.332,043,800
01 abr 202428.2728.5628.2728.5428.541,771,600
28 mar 202428.3628.6728.3128.3228.321,426,900
27 mar 202428.5028.5928.2328.4028.401,334,500
26 mar 202428.4028.5028.2828.3028.301,299,800
25 mar 202428.5028.5028.1628.2328.231,143,500
22 mar 202428.4028.5228.2628.5128.512,158,000
21 mar 202428.4828.5428.2728.3428.342,065,000
20 mar 202428.9328.9327.9128.3428.342,846,300
19 mar 202429.0029.2328.6528.7928.793,140,400
18 mar 202429.4029.5728.8229.1329.133,260,800
15 mar 202429.2529.7629.0129.4029.4030,698,200
14 mar 202429.7630.0829.3529.5129.512,876,000
13 mar 202430.0030.1829.7329.7629.762,503,300
12 mar 202429.9030.3029.7530.0030.003,218,400
11 mar 202429.4729.6528.9929.5829.584,007,000
08 mar 202429.8330.1729.5929.6329.633,407,800
07 mar 202429.6529.7529.0829.7429.744,458,500
06 mar 202428.9530.0227.6929.6029.608,807,000
05 mar 202427.5427.7426.9727.2527.256,224,900
04 mar 202428.0028.5627.6027.8827.887,529,900
01 mar 202425.9026.5925.7726.5426.541,850,700
29 feb 202425.6125.8625.5325.7925.791,264,600
28 feb 202425.0625.4524.9625.3425.341,480,400
27 feb 202425.4525.5025.1425.2225.221,308,500
26 feb 202425.4025.6125.2625.3325.331,332,800
23 feb 202425.5025.5725.2825.3525.351,078,500
22 feb 202425.3525.4924.8725.3725.371,350,700
21 feb 202425.3025.3924.5624.9324.931,197,700
20 feb 202425.8325.8525.3325.6025.601,585,800
16 feb 202426.4726.4925.8626.0326.031,455,300
15 feb 202426.5326.6326.2526.6126.611,017,900
14 feb 202426.5726.7326.3226.3526.351,648,000
13 feb 202426.4327.1926.2026.3326.331,946,700
12 feb 202427.3627.6727.0827.1127.111,452,800
09 feb 202427.2527.6427.1627.3627.361,198,200
08 feb 202427.0827.4026.8927.0527.051,511,000
07 feb 202426.7327.3126.6927.0627.061,344,100
06 feb 202426.3326.7226.2526.6626.66985,700
05 feb 202426.3426.4125.9026.1926.19848,300
02 feb 202426.1926.6426.1126.4326.431,021,600
01 feb 202426.1526.3025.9926.2626.261,253,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...