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
2022-12-30 31.03 31.32 30.77 31.13 1.0M
2022-12-29 30.70 31.49 30.54 31.40 0.9M
2022-12-28 30.67 31.17 30.36 30.39 0.8M
2022-12-27 31.00 31.09 30.63 30.79 0.5M
2022-12-23 30.84 31.04 30.52 31.01 0.4M
2022-12-22 31.07 31.15 30.67 31.02 0.8M
2022-12-21 30.96 31.58 30.52 31.34 1.1M
2022-12-20 30.73 31.40 30.65 30.97 1.4M
2022-12-19 31.45 31.45 30.51 30.75 1.0M
2022-12-16 30.88 31.46 30.61 31.24 2.9M
2022-12-15 31.28 31.64 30.79 31.06 2.3M
2022-12-14 31.23 32.00 31.02 31.69 2.1M
2022-12-13 31.01 31.68 30.76 31.28 3.0M
2022-12-12 28.81 30.88 28.77 30.20 3.3M
2022-12-09 28.29 28.69 27.97 28.11 1.2M
2022-12-08 28.01 28.54 27.85 28.33 1.0M
2022-12-07 27.65 28.02 27.39 27.81 1.3M
2022-12-06 28.13 28.16 27.54 27.80 0.9M
2022-12-05 28.61 28.69 27.92 28.16 1.2M
2022-12-02 28.97 29.13 28.53 29.02 1.4M
2022-12-01 27.46 29.48 26.95 29.22 3.0M
2022-11-30 27.13 27.45 26.11 27.45 2.0M
2022-11-29 27.69 27.71 27.17 27.23 0.8M
2022-11-28 27.96 28.08 27.48 27.67 0.8M
2022-11-25 28.05 28.36 27.96 28.09 0.3M
2022-11-23 28.21 28.57 27.95 28.13 0.7M
2022-11-22 28.44 28.52 27.98 28.23 0.7M
2022-11-21 28.32 28.57 28.17 28.22 0.5M
2022-11-18 28.85 28.85 28.18 28.54 0.9M
2022-11-17 28.34 28.50 28.10 28.29 0.7M
2022-11-16 28.84 29.06 28.66 28.74 0.7M
2022-11-15 29.29 29.45 28.81 29.04 0.9M
2022-11-14 28.73 29.21 28.52 28.86 0.8M
2022-11-11 28.52 29.21 28.44 28.84 1.4M
2022-11-10 28.12 28.96 27.88 28.47 1.6M
2022-11-09 27.50 27.52 26.78 26.86 0.9M
2022-11-08 27.37 28.11 27.11 27.68 0.7M
2022-11-07 27.42 27.47 26.87 27.14 0.7M
2022-11-04 27.63 27.81 26.65 27.28 0.9M
2022-11-03 27.50 27.89 27.21 27.46 0.7M
2022-11-02 28.68 29.02 27.85 27.85 1.0M
2022-11-01 29.26 29.47 28.63 28.75 0.7M
2022-10-31 28.70 29.25 28.40 29.05 1.1M
2022-10-28 28.71 28.87 28.37 28.79 0.9M
2022-10-27 28.51 29.14 28.41 28.66 0.7M
2022-10-26 28.59 29.09 28.16 28.36 0.7M
2022-10-25 28.31 28.87 28.24 28.71 0.7M
2022-10-24 28.16 28.41 27.96 28.16 0.8M
2022-10-21 27.53 28.10 27.18 28.05 0.8M
2022-10-20 27.47 28.08 27.21 27.46 0.7M
2022-10-19 27.27 27.53 27.05 27.32 0.6M
2022-10-18 27.72 27.94 27.04 27.48 1.2M
2022-10-17 26.50 27.24 26.46 27.09 1.0M
2022-10-14 26.33 26.42 25.68 25.94 0.9M
2022-10-13 25.16 26.18 24.98 26.05 1.8M
2022-10-12 25.74 26.07 25.58 25.71 0.6M
2022-10-11 26.05 26.23 25.60 25.71 1.0M
2022-10-10 27.05 27.05 25.86 26.14 1.0M
2022-10-07 27.69 27.77 26.80 27.12 1.4M
2022-10-06 27.97 28.50 27.80 28.14 1.1M
2022-10-05 27.07 28.14 26.93 28.02 1.3M
2022-10-04 27.10 27.50 26.94 27.41 1.7M
2022-10-03 25.75 26.83 25.45 26.63 3.2M
2022-09-30 24.57 24.96 24.36 24.39 0.9M
2022-09-29 24.95 24.95 24.38 24.62 0.8M
2022-09-28 24.74 25.33 24.56 25.21 0.9M
2022-09-27 24.50 24.94 24.39 24.74 0.9M
2022-09-26 24.29 24.63 24.00 24.25 0.7M
2022-09-23 24.64 24.86 24.13 24.43 0.9M
2022-09-22 25.38 25.43 24.75 24.99 0.7M
2022-09-21 25.79 26.07 25.38 25.38 0.9M
2022-09-20 25.96 26.07 25.35 25.63 0.8M
2022-09-19 25.95 26.26 25.81 26.18 0.8M
2022-09-16 26.51 26.55 25.62 26.30 3.1M
2022-09-15 26.69 26.99 26.42 26.78 1.0M
2022-09-14 27.04 27.23 26.62 26.93 1.0M
2022-09-13 27.36 27.58 26.91 27.00 1.0M
2022-09-12 27.38 28.00 27.27 28.00 1.1M
2022-09-09 26.85 27.29 26.66 27.14 1.2M
2022-09-08 26.06 26.70 25.94 26.59 1.1M
2022-09-07 25.77 26.22 25.55 26.19 1.6M
2022-09-06 25.60 25.95 25.51 25.71 1.5M
2022-09-02 25.90 26.10 25.50 25.64 1.5M
2022-09-01 25.59 25.89 25.42 25.71 1.6M
2022-08-31 26.10 26.33 25.57 25.75 2.7M
2022-08-30 26.59 26.65 25.97 26.12 1.5M
2022-08-29 26.90 27.20 26.53 26.56 1.5M
2022-08-26 28.17 28.26 27.21 27.21 2.3M
2022-08-25 29.67 29.67 27.85 28.26 2.8M
2022-08-24 29.56 29.60 29.14 29.26 1.9M
2022-08-23 29.57 29.92 29.37 29.38 1.3M
2022-08-22 30.03 30.11 29.42 29.62 1.3M
2022-08-19 30.77 30.77 29.91 30.34 1.5M
2022-08-18 30.54 31.28 30.49 30.99 2.2M
2022-08-17 30.71 31.03 30.41 30.62 1.3M
2022-08-16 30.90 31.04 30.22 31.02 1.8M
2022-08-15 30.68 31.09 30.49 31.03 1.4M
2022-08-12 30.60 30.80 30.35 30.77 0.7M
2022-08-11 30.90 30.99 30.43 30.45 1.1M
2022-08-10 30.55 30.72 30.29 30.48 1.0M
2022-08-09 30.00 30.18 29.64 29.99 0.9M
2022-08-08 30.05 30.50 29.97 30.21 1.1M
2022-08-05 29.80 30.16 29.44 29.96 0.9M
2022-08-04 29.80 30.07 29.54 30.00 1.0M
2022-08-03 28.86 29.84 28.78 29.82 1.1M
2022-08-02 28.78 28.98 28.64 28.76 0.8M
2022-08-01 28.31 29.38 28.23 28.92 1.9M
2022-07-29 28.50 28.69 28.21 28.44 0.6M
2022-07-28 28.00 28.49 27.68 28.43 0.8M
2022-07-27 27.77 28.18 27.61 28.01 0.9M
2022-07-26 28.08 28.08 27.11 27.37 1.1M
2022-07-25 28.24 28.24 27.73 28.00 0.6M
2022-07-22 28.49 28.96 27.87 28.11 1.6M
2022-07-21 27.66 28.43 27.65 28.43 1.1M
2022-07-20 27.45 28.16 27.37 27.75 1.1M
2022-07-19 27.10 27.36 26.71 27.33 0.9M
2022-07-18 26.79 27.42 26.73 26.80 1.1M
2022-07-15 26.73 27.30 26.43 26.65 1.7M
2022-07-14 26.31 26.55 25.53 26.31 1.4M
2022-07-13 25.67 26.66 25.45 26.54 1.7M
2022-07-12 27.35 27.50 25.83 26.03 1.2M
2022-07-11 26.77 27.87 26.28 27.35 2.0M
2022-07-08 26.53 27.09 26.37 26.80 1.1M
2022-07-07 26.20 26.94 26.20 26.82 1.1M
2022-07-06 26.23 26.47 25.82 26.17 1.3M
2022-07-05 25.50 26.26 25.25 26.24 1.0M
2022-07-01 25.14 25.90 25.10 25.79 1.0M
2022-06-30 26.02 26.09 25.06 25.14 1.4M
2022-06-29 25.98 26.37 25.64 26.20 1.8M
2022-06-28 26.52 26.87 25.60 25.85 1.1M
2022-06-27 26.70 26.72 26.04 26.41 1.3M
2022-06-24 24.93 26.76 24.83 26.71 3.9M
2022-06-23 24.35 24.73 24.06 24.72 1.6M
2022-06-22 23.83 24.47 23.78 24.16 1.3M
2022-06-21 24.12 24.45 23.68 23.99 1.9M
2022-06-17 23.06 24.16 22.64 23.85 6.7M
2022-06-16 23.47 23.88 22.31 22.65 1.9M
2022-06-15 24.26 24.27 23.43 23.90 1.7M
2022-06-14 24.10 24.40 23.66 23.95 1.5M
2022-06-13 24.94 25.37 24.10 24.12 1.6M
2022-06-10 25.60 25.87 25.49 25.66 1.0M
2022-06-09 26.63 26.69 25.96 25.98 1.1M
2022-06-08 26.70 26.95 26.56 26.78 1.1M
2022-06-07 26.47 27.09 26.40 26.87 1.3M
2022-06-06 27.03 27.18 26.41 26.61 1.2M
2022-06-03 26.50 28.04 26.33 27.24 2.1M
2022-06-02 26.44 26.91 26.44 26.75 1.2M
2022-06-01 26.42 27.20 26.20 26.58 2.5M
2022-05-31 26.91 27.00 25.92 26.11 1.7M
2022-05-27 27.87 27.88 26.60 26.81 1.7M
2022-05-26 26.19 27.69 25.17 27.49 3.0M
2022-05-25 25.38 26.57 25.11 26.06 2.3M
2022-05-24 26.21 26.29 24.61 25.44 2.8M
2022-05-23 26.65 26.84 26.21 26.41 1.9M
2022-05-20 27.71 27.71 25.95 26.53 2.8M
2022-05-19 26.85 27.82 26.85 27.37 1.3M
2022-05-18 28.00 28.30 26.70 27.01 1.5M
2022-05-17 28.59 28.79 27.96 28.51 1.6M
2022-05-16 28.69 28.73 27.95 28.17 1.2M
2022-05-13 27.86 28.93 27.74 28.67 2.3M
2022-05-12 28.00 28.17 27.09 27.73 2.1M
2022-05-11 28.67 29.27 27.59 28.35 3.2M
2022-05-10 29.28 29.68 28.32 28.80 2.0M
2022-05-09 29.07 29.63 28.83 29.03 2.4M
2022-05-06 30.05 30.05 28.95 29.51 1.6M
2022-05-05 31.76 31.88 29.83 30.24 2.2M
2022-05-04 31.00 31.99 30.49 31.88 2.5M
2022-05-03 30.39 30.88 30.02 30.65 1.1M
2022-05-02 30.50 30.80 29.53 30.38 1.5M
2022-04-29 30.37 31.09 30.29 30.62 1.8M
2022-04-28 30.66 31.02 30.28 30.70 1.2M
2022-04-27 30.48 30.65 29.78 30.20 1.5M
2022-04-26 31.57 31.71 30.33 30.39 1.5M
2022-04-25 30.73 32.32 30.62 31.83 2.4M
2022-04-22 31.26 31.49 30.68 30.98 1.4M
2022-04-21 32.53 32.84 31.13 31.25 1.4M
2022-04-20 32.60 33.04 32.12 32.30 1.9M
2022-04-19 31.72 32.49 31.66 32.33 1.8M
2022-04-18 30.82 31.72 30.69 31.66 2.4M
2022-04-14 31.84 31.85 30.75 30.82 2.0M
2022-04-13 30.69 31.76 30.62 31.69 3.2M
2022-04-12 30.16 31.02 30.13 30.52 3.2M
2022-04-11 28.44 30.12 28.37 29.90 2.4M
2022-04-08 28.81 28.93 28.44 28.55 1.6M
2022-04-07 27.40 28.96 27.29 28.87 3.2M
2022-04-06 28.49 28.74 27.48 27.53 2.0M
2022-04-05 29.26 29.66 28.54 28.84 2.6M
2022-04-04 28.81 29.48 28.67 29.26 1.3M
2022-04-01 29.00 29.21 28.46 28.81 1.5M
2022-03-31 29.01 29.49 28.99 29.06 2.0M
2022-03-30 29.43 29.50 28.98 29.15 1.4M
2022-03-29 28.86 29.67 28.76 29.52 1.6M
2022-03-28 28.19 28.79 28.16 28.79 1.2M
2022-03-25 28.25 28.34 28.00 28.31 1.0M
2022-03-24 27.50 28.09 27.25 28.09 1.3M
2022-03-23 27.85 27.89 27.17 27.37 1.4M
2022-03-22 28.41 28.86 27.81 28.07 2.0M
2022-03-21 28.04 28.99 28.04 28.48 3.3M
2022-03-18 27.28 28.18 27.23 28.02 6.3M
2022-03-17 26.34 27.41 26.21 27.28 2.7M
2022-03-16 25.70 26.21 25.08 26.12 1.9M
2022-03-15 25.36 25.68 25.03 25.61 1.4M
2022-03-14 25.28 25.65 25.04 25.22 1.5M
2022-03-11 26.14 26.15 25.22 25.26 1.6M
2022-03-10 26.52 27.31 25.62 26.00 2.0M
2022-03-09 26.52 27.12 26.30 26.85 1.7M
2022-03-08 26.18 26.83 25.92 25.95 1.7M
2022-03-07 27.21 27.91 26.45 26.49 2.3M
2022-03-04 26.43 27.38 26.39 27.36 2.4M
2022-03-03 28.00 28.03 26.33 26.55 4.0M
2022-03-02 25.50 26.14 25.31 26.00 2.3M
2022-03-01 25.64 25.95 25.20 25.32 1.4M
2022-02-28 25.16 25.81 24.90 25.61 1.8M
2022-02-25 25.26 25.44 24.90 25.33 1.1M
2022-02-24 23.54 25.28 23.50 25.26 1.6M
2022-02-23 25.38 25.38 24.38 24.38 1.1M
2022-02-22 25.20 25.80 25.00 25.17 1.5M
2022-02-18 26.01 26.24 25.30 25.32 2.3M
2022-02-17 26.81 26.95 26.00 26.03 1.1M
2022-02-16 27.07 27.26 26.70 27.12 1.0M
2022-02-15 26.75 27.29 26.64 27.19 1.1M
2022-02-14 26.55 26.96 26.38 26.53 0.9M
2022-02-11 27.46 27.73 26.39 26.55 1.9M
2022-02-10 26.61 27.46 26.51 27.34 2.3M
2022-02-09 26.97 27.10 26.64 27.09 1.0M
2022-02-08 26.27 26.76 26.20 26.70 1.0M
2022-02-07 26.31 26.79 26.26 26.40 0.9M
2022-02-04 25.70 26.55 25.61 26.22 1.2M
2022-02-03 25.79 26.07 25.53 25.61 1.5M
2022-02-02 26.29 26.41 26.03 26.27 0.9M
2022-02-01 26.07 26.15 25.53 26.12 1.3M
2022-01-31 25.19 26.14 25.16 26.13 1.4M
2022-01-28 24.52 25.30 24.25 25.28 1.4M
2022-01-27 24.79 25.25 24.33 24.41 1.4M
2022-01-26 24.93 25.49 24.48 24.59 1.6M
2022-01-25 25.07 25.30 24.41 24.60 2.0M
2022-01-24 24.37 25.46 23.95 25.37 1.9M
2022-01-21 25.31 25.56 24.78 24.78 1.4M
2022-01-20 25.61 26.26 25.20 25.21 1.5M
2022-01-19 25.89 26.32 25.39 25.50 1.5M
2022-01-18 25.50 26.27 25.47 25.87 1.5M
2022-01-14 25.22 26.05 25.19 25.85 1.6M
2022-01-13 25.93 26.12 25.33 25.37 0.8M
2022-01-12 26.19 26.74 25.90 26.00 1.4M
2022-01-11 25.84 26.32 25.69 26.15 1.1M
2022-01-10 25.36 25.88 25.08 25.86 1.3M
2022-01-07 25.81 26.11 25.50 25.66 1.5M
2022-01-06 24.96 25.73 24.94 25.40 1.5M
2022-01-05 26.11 26.40 25.25 25.28 2.0M
2022-01-04 26.40 26.70 25.54 26.21 1.9M
2022-01-03 26.10 26.48 25.56 26.40 1.6M