Box Inc

BOX
🏛️ usa →
32.50
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 26.81 26.93 26.18 26.19 1.2M
2021-12-30 27.12 27.25 26.74 26.78 0.9M
2021-12-29 27.39 27.50 26.92 27.01 0.9M
2021-12-28 27.80 28.06 27.23 27.39 1.0M
2021-12-27 26.80 28.13 26.76 27.71 2.3M
2021-12-23 26.22 26.88 26.08 26.78 1.3M
2021-12-22 26.00 26.29 25.69 26.20 1.4M
2021-12-21 25.93 26.13 25.52 26.00 1.9M
2021-12-20 25.95 26.31 25.72 25.93 1.9M
2021-12-17 25.54 26.48 25.46 26.22 3.5M
2021-12-16 26.24 26.26 25.37 25.63 1.6M
2021-12-15 25.72 26.30 25.42 26.16 1.5M
2021-12-14 25.49 25.79 24.97 25.59 2.0M
2021-12-13 25.71 26.23 25.58 25.83 1.6M
2021-12-10 26.09 26.31 25.60 25.66 1.9M
2021-12-09 26.29 26.94 25.85 25.97 2.1M
2021-12-08 26.20 26.60 25.98 26.26 1.5M
2021-12-07 26.28 26.48 26.02 26.14 2.3M
2021-12-06 25.90 25.99 25.32 25.88 1.8M
2021-12-03 26.20 26.47 25.43 25.79 3.9M
2021-12-02 26.05 26.57 25.57 26.18 4.2M
2021-12-01 26.44 26.93 25.50 25.81 10.3M
2021-11-30 24.08 24.34 23.21 23.41 4.0M
2021-11-29 24.05 24.39 23.83 24.17 1.5M
2021-11-26 24.05 24.35 23.51 23.86 1.0M
2021-11-24 23.51 24.32 23.38 24.29 1.1M
2021-11-23 23.78 24.09 23.28 23.67 1.8M
2021-11-22 24.70 24.85 23.82 23.84 1.8M
2021-11-19 25.42 25.59 24.54 24.61 1.5M
2021-11-18 25.76 25.85 25.12 25.33 1.2M
2021-11-17 25.95 26.38 25.67 25.75 1.0M
2021-11-16 25.83 25.92 25.52 25.78 1.3M
2021-11-15 25.95 26.11 25.66 25.84 1.2M
2021-11-12 25.81 26.01 25.72 25.95 1.5M
2021-11-11 25.94 26.08 25.71 25.74 1.4M
2021-11-10 26.22 26.68 25.57 25.82 1.4M
2021-11-09 26.57 26.77 26.13 26.40 1.1M
2021-11-08 26.85 26.98 26.24 26.41 1.4M
2021-11-05 26.93 26.94 26.38 26.72 1.4M
2021-11-04 26.50 26.91 26.37 26.72 1.9M
2021-11-03 25.99 26.59 25.93 26.38 2.3M
2021-11-02 25.93 26.17 25.71 25.99 1.5M
2021-11-01 25.94 26.30 25.75 25.85 1.7M
2021-10-29 25.82 26.20 25.72 25.83 1.2M
2021-10-28 25.78 26.04 25.68 25.90 1.2M
2021-10-27 25.96 26.11 25.55 25.69 1.3M
2021-10-26 26.04 26.37 25.72 25.82 1.6M
2021-10-25 26.30 26.66 25.97 26.03 1.4M
2021-10-22 25.87 26.20 25.61 26.16 1.3M
2021-10-21 25.68 26.02 25.60 25.88 1.1M
2021-10-20 26.15 26.44 25.79 25.85 1.7M
2021-10-19 25.86 26.01 25.62 25.99 1.1M
2021-10-18 26.32 26.60 25.65 25.71 2.6M
2021-10-15 26.11 26.58 25.69 26.40 2.4M
2021-10-14 26.20 26.66 25.99 26.11 3.6M
2021-10-13 25.57 25.95 25.41 25.90 8.0M
2021-10-12 25.80 25.98 25.46 25.51 4.7M
2021-10-11 25.41 26.08 25.20 25.70 2.3M
2021-10-08 25.78 25.78 25.35 25.48 1.2M
2021-10-07 24.91 25.80 24.79 25.57 2.7M
2021-10-06 24.66 25.63 24.49 25.35 2.8M
2021-10-05 24.72 25.06 24.64 24.89 1.8M
2021-10-04 24.65 25.00 24.12 24.59 2.3M
2021-10-01 23.77 24.87 23.43 24.81 5.4M
2021-09-30 23.56 23.87 23.50 23.67 2.0M
2021-09-29 24.20 24.32 23.25 23.50 4.0M
2021-09-28 24.96 25.09 24.02 24.06 4.4M
2021-09-27 25.50 25.67 25.14 25.23 4.3M
2021-09-24 24.63 25.33 24.63 25.24 3.6M
2021-09-23 24.10 24.72 23.85 24.69 3.5M
2021-09-22 23.12 24.26 23.05 24.11 3.7M
2021-09-21 22.71 23.38 22.59 23.24 3.2M
2021-09-20 22.54 22.76 22.18 22.57 2.3M
2021-09-17 23.03 23.20 22.59 22.92 3.3M
2021-09-16 23.05 23.19 22.68 23.04 1.2M
2021-09-15 22.54 23.31 22.46 23.16 2.1M
2021-09-14 23.41 23.63 22.52 22.61 2.3M
2021-09-13 22.66 23.61 22.50 23.40 4.9M
2021-09-10 23.53 23.86 22.78 22.84 4.3M
2021-09-09 25.47 25.51 23.59 23.60 5.0M
2021-09-08 25.71 26.09 25.31 25.35 1.5M
2021-09-07 26.08 26.10 25.67 25.71 1.5M
2021-09-03 25.71 26.38 25.71 26.04 1.3M
2021-09-02 26.00 26.11 25.65 25.71 1.2M
2021-09-01 25.85 26.34 25.82 26.00 1.9M
2021-08-31 25.76 26.01 25.57 25.78 2.0M
2021-08-30 25.82 25.85 25.48 25.61 1.6M
2021-08-27 24.92 25.91 24.58 25.85 2.0M
2021-08-26 24.36 25.47 22.94 25.14 3.5M
2021-08-25 25.88 26.15 25.56 25.64 2.4M
2021-08-24 25.21 26.25 25.21 25.87 2.4M
2021-08-23 25.11 25.52 25.02 25.21 2.1M
2021-08-20 24.60 24.88 24.56 24.87 2.0M
2021-08-19 24.93 25.00 24.55 24.63 1.4M
2021-08-18 24.62 25.52 24.60 25.04 1.4M
2021-08-17 25.10 25.38 24.29 24.51 2.2M
2021-08-16 26.25 26.38 25.29 25.32 1.6M
2021-08-13 26.25 26.48 26.01 26.38 1.5M
2021-08-12 25.35 26.29 25.25 26.20 2.1M
2021-08-11 25.05 25.26 24.88 25.26 0.9M
2021-08-10 25.10 25.46 24.97 25.05 1.6M
2021-08-09 24.74 25.34 24.74 25.05 1.7M
2021-08-06 24.67 25.07 24.57 24.77 1.1M
2021-08-05 24.41 24.71 24.29 24.62 1.0M
2021-08-04 24.60 24.78 24.25 24.39 1.6M
2021-08-03 24.45 24.61 24.31 24.53 1.3M
2021-08-02 24.11 24.61 23.82 24.40 2.1M
2021-07-30 24.24 24.39 23.83 23.92 1.5M
2021-07-29 23.40 24.49 23.28 24.33 2.9M
2021-07-28 23.63 23.80 23.39 23.47 2.2M
2021-07-27 23.23 23.65 23.00 23.42 1.6M
2021-07-26 24.13 24.28 23.19 23.28 4.4M
2021-07-23 23.41 24.10 23.33 24.06 2.5M
2021-07-22 23.19 23.57 23.14 23.30 1.6M
2021-07-21 23.47 23.59 22.71 23.11 3.0M
2021-07-20 23.13 23.97 23.05 23.74 3.7M
2021-07-19 23.26 23.57 22.46 22.97 4.9M
2021-07-16 23.67 23.79 23.33 23.47 1.2M
2021-07-15 23.77 23.95 23.35 23.46 2.3M
2021-07-14 24.30 24.66 23.81 23.84 2.1M
2021-07-13 24.57 24.75 24.15 24.19 1.8M
2021-07-12 25.30 25.33 24.52 24.72 2.9M
2021-07-09 25.11 25.18 24.76 25.09 1.4M
2021-07-08 25.15 25.37 24.82 25.12 1.6M
2021-07-07 26.50 26.58 25.51 25.61 2.5M
2021-07-06 26.85 26.85 25.99 26.34 2.6M
2021-07-02 26.75 27.41 26.69 26.94 2.4M
2021-07-01 25.49 26.78 25.47 26.65 3.3M
2021-06-30 26.02 26.77 25.52 25.55 5.2M
2021-06-29 26.05 26.07 25.45 25.63 4.6M
2021-06-28 25.26 26.00 25.23 26.00 6.5M
2021-06-25 25.31 25.33 25.02 25.21 4.6M
2021-06-24 25.30 25.44 25.21 25.24 3.7M
2021-06-23 25.15 25.54 25.07 25.21 2.4M
2021-06-22 24.91 25.20 24.76 25.20 1.5M
2021-06-21 24.93 25.10 24.64 24.95 2.0M
2021-06-18 24.97 25.28 24.84 24.99 4.0M
2021-06-17 25.03 25.39 24.64 24.98 2.5M
2021-06-16 25.21 25.45 24.79 25.14 3.2M
2021-06-15 25.11 25.23 24.95 25.20 2.1M
2021-06-14 25.07 25.42 24.88 25.13 2.6M
2021-06-11 24.97 25.20 24.91 25.00 2.0M
2021-06-10 24.60 25.18 24.53 25.04 1.8M
2021-06-09 24.94 25.13 24.52 24.63 1.7M
2021-06-08 24.83 25.20 24.83 24.92 2.4M
2021-06-07 25.20 25.36 24.81 24.83 2.7M
2021-06-04 24.89 25.23 24.83 25.16 2.3M
2021-06-03 24.29 24.72 24.18 24.72 1.8M
2021-06-02 24.15 24.83 23.65 24.53 4.0M
2021-06-01 23.40 24.35 23.26 23.97 3.9M
2021-05-28 22.89 23.60 22.50 23.31 3.5M
2021-05-27 23.10 23.21 22.75 22.87 2.0M
2021-05-26 23.00 23.31 22.89 23.17 1.1M
2021-05-25 23.33 23.55 22.83 22.86 1.7M
2021-05-24 23.28 23.66 23.10 23.35 2.0M
2021-05-21 23.48 23.62 23.21 23.24 1.6M
2021-05-20 23.37 23.58 23.17 23.33 1.6M
2021-05-19 23.09 23.37 22.93 23.18 1.5M
2021-05-18 23.72 23.86 23.40 23.40 1.7M
2021-05-17 23.17 23.63 23.01 23.56 2.0M
2021-05-14 22.75 23.40 22.55 23.31 2.4M
2021-05-13 22.22 22.88 22.15 22.61 5.3M
2021-05-12 22.42 22.75 21.90 21.94 3.4M
2021-05-11 21.82 22.90 21.55 22.78 4.1M
2021-05-10 21.05 22.62 20.83 22.44 6.3M
2021-05-07 20.96 21.46 20.96 21.16 1.5M
2021-05-06 20.80 20.94 20.38 20.74 2.1M
2021-05-05 21.16 21.29 20.71 20.89 1.7M
2021-05-04 20.98 21.03 20.36 21.01 2.8M
2021-05-03 21.52 21.56 20.95 21.04 3.6M
2021-04-30 21.51 21.56 21.09 21.30 2.2M
2021-04-29 22.17 22.17 21.52 21.61 2.1M
2021-04-28 22.10 22.19 21.93 22.09 1.9M
2021-04-27 22.26 22.38 21.97 22.10 1.6M
2021-04-26 22.18 22.37 22.02 22.21 1.8M
2021-04-23 21.92 22.21 21.78 22.09 1.5M
2021-04-22 21.99 22.31 21.88 21.90 2.1M
2021-04-21 21.74 22.08 21.58 22.00 2.9M
2021-04-20 21.50 21.87 21.43 21.81 3.4M
2021-04-19 21.50 21.79 21.22 21.43 1.8M
2021-04-16 21.80 21.86 21.46 21.55 2.0M
2021-04-15 21.86 21.86 21.18 21.64 2.5M
2021-04-14 21.47 22.04 21.31 21.74 2.7M
2021-04-13 21.51 21.69 21.16 21.21 3.1M
2021-04-12 21.68 21.84 21.47 21.55 2.7M
2021-04-09 22.00 22.27 21.64 21.70 5.5M
2021-04-08 21.85 22.61 21.16 22.00 17.9M
2021-04-07 24.07 24.33 23.81 24.27 1.9M
2021-04-06 24.39 24.74 24.08 24.11 1.8M
2021-04-05 24.00 24.76 23.66 24.48 3.4M
2021-04-01 23.30 24.15 23.30 23.99 3.1M
2021-03-31 23.40 23.59 22.96 22.96 3.1M
2021-03-30 23.35 23.67 22.85 23.03 3.2M
2021-03-29 23.31 23.65 23.01 23.40 2.9M
2021-03-26 23.39 23.49 22.62 23.25 2.3M
2021-03-25 22.67 23.56 22.27 23.37 3.7M
2021-03-24 23.60 24.09 22.95 22.99 5.4M
2021-03-23 23.96 24.22 23.30 23.68 7.0M
2021-03-22 22.45 26.47 22.09 23.65 22.9M
2021-03-19 21.23 22.96 21.20 22.57 5.9M
2021-03-18 21.65 22.07 21.01 21.10 3.4M
2021-03-17 21.64 22.07 21.30 22.02 1.9M
2021-03-16 22.13 22.31 21.61 21.77 1.9M
2021-03-15 23.00 23.03 21.78 21.97 3.2M
2021-03-12 22.08 23.12 21.92 22.93 4.4M
2021-03-11 21.20 22.68 21.20 22.40 4.8M
2021-03-10 21.16 21.83 20.68 21.11 5.7M
2021-03-09 19.11 21.42 19.10 21.27 7.1M
2021-03-08 18.53 19.10 18.43 18.87 3.7M
2021-03-05 18.36 18.61 17.63 18.56 3.2M
2021-03-04 18.74 18.91 17.76 18.21 3.7M
2021-03-03 19.00 19.95 18.60 18.67 5.5M
2021-03-02 19.09 19.10 18.60 18.75 4.0M
2021-03-01 18.61 19.10 18.38 18.98 2.1M
2021-02-26 18.56 18.78 18.01 18.35 2.5M
2021-02-25 19.11 19.24 18.37 18.53 2.3M
2021-02-24 19.28 19.39 18.68 19.14 2.8M
2021-02-23 17.34 19.43 16.85 19.30 11.2M
2021-02-22 18.27 18.55 17.56 17.61 3.1M
2021-02-19 18.72 18.98 18.50 18.52 3.8M
2021-02-18 18.50 18.75 18.09 18.66 2.5M
2021-02-17 18.45 18.83 18.21 18.70 2.1M
2021-02-16 19.15 19.50 18.19 18.63 3.2M
2021-02-12 19.20 19.23 18.91 19.09 1.3M
2021-02-11 18.90 19.42 18.63 19.18 2.3M
2021-02-10 18.25 18.87 18.02 18.83 2.1M
2021-02-09 18.23 18.54 18.10 18.15 2.4M
2021-02-08 18.22 18.50 18.10 18.20 1.9M
2021-02-05 18.55 18.60 18.06 18.13 2.5M
2021-02-04 18.60 18.69 18.21 18.50 2.1M
2021-02-03 18.69 18.81 18.22 18.41 3.8M
2021-02-02 17.70 18.30 17.61 18.26 1.8M
2021-02-01 17.55 17.72 17.24 17.62 1.5M
2021-01-29 18.04 18.10 17.33 17.34 2.2M
2021-01-28 18.73 18.86 17.91 17.96 3.9M
2021-01-27 17.53 19.80 17.35 18.93 7.0M
2021-01-26 17.58 17.77 17.34 17.76 1.9M
2021-01-25 17.35 17.74 17.26 17.56 2.1M
2021-01-22 17.74 17.89 17.55 17.86 1.8M
2021-01-21 18.00 18.00 17.68 17.68 1.2M
2021-01-20 18.00 18.11 17.71 17.92 1.6M
2021-01-19 18.13 18.18 17.46 17.90 3.2M
2021-01-15 18.14 18.61 17.83 18.00 2.5M
2021-01-14 17.45 18.13 17.42 18.00 3.5M
2021-01-13 17.57 17.67 17.27 17.37 2.6M
2021-01-12 17.89 18.00 17.40 17.50 5.4M
2021-01-11 17.41 17.87 17.18 17.79 4.9M
2021-01-08 18.56 18.92 18.36 18.59 1.3M
2021-01-07 17.89 18.50 17.76 18.45 2.1M
2021-01-06 17.82 18.00 17.70 17.87 2.4M
2021-01-05 17.78 18.03 17.72 17.99 1.4M
2021-01-04 18.05 18.13 17.57 17.81 2.1M