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
2023-12-29 25.79 25.97 25.57 25.61 1.1M
2023-12-28 25.60 25.98 25.47 25.86 0.9M
2023-12-27 25.85 25.88 25.58 25.63 1.0M
2023-12-26 25.77 25.93 25.66 25.88 0.8M
2023-12-22 25.95 26.19 25.77 25.84 1.0M
2023-12-21 26.02 26.15 25.66 25.92 1.5M
2023-12-20 26.10 26.49 25.93 25.94 1.6M
2023-12-19 26.00 26.35 25.95 26.19 2.3M
2023-12-18 25.71 26.16 25.61 25.95 2.3M
2023-12-15 24.68 25.83 24.68 25.71 4.1M
2023-12-14 24.99 25.21 24.31 24.63 2.1M
2023-12-13 24.44 24.92 24.15 24.84 1.9M
2023-12-12 24.39 24.75 24.24 24.52 1.7M
2023-12-11 23.96 24.41 23.81 24.35 1.9M
2023-12-08 24.22 24.77 23.98 23.99 2.8M
2023-12-07 23.96 24.46 23.79 24.21 3.5M
2023-12-06 24.03 24.59 23.29 23.97 8.2M
2023-12-05 26.46 26.90 26.35 26.69 3.4M
2023-12-04 26.49 26.66 26.23 26.50 1.7M
2023-12-01 26.17 26.65 25.93 26.57 1.7M
2023-11-30 26.14 26.25 25.64 26.17 1.7M
2023-11-29 26.02 26.42 25.91 25.99 1.1M
2023-11-28 25.86 25.86 25.49 25.73 1.3M
2023-11-27 25.83 26.00 25.75 25.93 1.3M
2023-11-24 25.88 26.00 25.75 25.97 0.5M
2023-11-22 26.18 26.25 25.85 25.92 0.9M
2023-11-21 25.95 26.13 25.77 25.99 1.0M
2023-11-20 25.84 26.29 25.82 26.13 0.9M
2023-11-17 25.86 25.99 25.67 25.82 1.0M
2023-11-16 25.92 26.00 25.70 25.82 1.0M
2023-11-15 26.22 26.32 25.91 26.00 2.7M
2023-11-14 25.94 26.33 25.73 26.28 1.6M
2023-11-13 25.54 25.59 25.32 25.50 1.0M
2023-11-10 25.28 25.72 25.15 25.57 1.1M
2023-11-09 25.59 25.70 25.20 25.30 1.1M
2023-11-08 25.32 25.50 25.26 25.48 0.8M
2023-11-07 25.04 25.58 24.99 25.34 1.4M
2023-11-06 25.19 25.24 24.69 24.90 1.4M
2023-11-03 25.31 25.41 24.99 25.20 1.7M
2023-11-02 25.01 25.13 24.80 25.12 1.2M
2023-11-01 24.78 24.95 24.26 24.62 2.0M
2023-10-31 24.50 25.24 24.30 24.86 1.5M
2023-10-30 24.21 24.47 23.85 24.42 1.8M
2023-10-27 24.30 24.30 23.90 24.07 1.3M
2023-10-26 23.88 24.25 23.78 24.20 1.9M
2023-10-25 23.98 24.09 23.57 23.74 1.6M
2023-10-24 24.18 24.30 23.97 24.11 2.1M
2023-10-23 24.00 24.27 23.73 23.99 1.7M
2023-10-20 24.74 24.74 24.02 24.05 3.3M
2023-10-19 25.28 25.43 24.52 24.65 1.7M
2023-10-18 25.26 25.39 25.13 25.16 1.2M
2023-10-17 25.37 25.78 25.13 25.40 1.1M
2023-10-16 25.12 25.68 25.01 25.53 1.4M
2023-10-13 25.23 25.39 24.81 24.90 1.0M
2023-10-12 25.76 25.85 25.18 25.32 1.5M
2023-10-11 25.58 25.87 25.44 25.70 1.6M
2023-10-10 25.27 25.71 25.27 25.62 1.5M
2023-10-09 25.09 25.30 24.95 25.28 0.9M
2023-10-06 25.08 25.70 25.05 25.33 1.7M
2023-10-05 24.81 25.12 24.65 25.07 1.1M
2023-10-04 24.43 24.90 24.40 24.86 1.1M
2023-10-03 24.52 24.60 24.17 24.36 1.4M
2023-10-02 24.21 24.73 24.07 24.73 2.0M
2023-09-29 24.50 24.53 24.13 24.21 1.1M
2023-09-28 24.29 24.58 24.06 24.37 1.6M
2023-09-27 24.58 24.80 24.21 24.31 2.5M
2023-09-26 23.99 24.59 23.96 24.56 1.5M
2023-09-25 23.95 24.23 23.91 24.17 1.0M
2023-09-22 24.56 24.67 23.99 24.06 1.8M
2023-09-21 24.76 24.91 24.47 24.47 1.3M
2023-09-20 24.68 25.32 24.57 24.97 2.0M
2023-09-19 24.81 24.93 24.42 24.50 1.6M
2023-09-18 24.96 25.21 24.78 24.92 1.2M
2023-09-15 25.23 25.24 24.92 25.00 2.2M
2023-09-14 25.31 25.37 25.01 25.30 1.6M
2023-09-13 25.40 25.59 25.18 25.23 1.9M
2023-09-12 25.35 25.67 25.30 25.45 1.4M
2023-09-11 26.05 26.05 25.47 25.53 1.4M
2023-09-08 25.84 26.11 25.64 25.84 1.3M
2023-09-07 25.80 26.23 25.79 25.94 1.4M
2023-09-06 26.00 26.17 25.85 26.04 2.1M
2023-09-05 26.45 26.51 26.01 26.06 2.1M
2023-09-01 26.47 26.86 26.38 26.60 2.6M
2023-08-31 27.17 27.63 26.44 26.48 4.1M
2023-08-30 27.68 28.39 26.82 27.01 9.7M
2023-08-29 30.44 30.89 30.39 30.80 2.8M
2023-08-28 30.68 30.94 30.48 30.53 1.7M
2023-08-25 30.29 30.64 30.12 30.50 1.0M
2023-08-24 30.41 30.54 30.13 30.14 0.7M
2023-08-23 30.29 30.49 30.02 30.23 0.9M
2023-08-22 30.45 30.72 30.13 30.15 0.7M
2023-08-21 30.25 30.50 30.07 30.18 0.9M
2023-08-18 29.90 30.31 29.89 30.18 1.0M
2023-08-17 30.12 30.29 29.94 30.04 1.1M
2023-08-16 30.30 30.49 30.09 30.10 0.9M
2023-08-15 30.57 30.73 30.24 30.32 0.7M
2023-08-14 30.34 30.98 30.30 30.77 0.8M
2023-08-11 30.34 30.53 30.23 30.36 0.9M
2023-08-10 30.60 30.84 30.24 30.38 0.9M
2023-08-09 30.80 30.81 30.21 30.35 1.0M
2023-08-08 30.90 31.03 30.25 30.56 0.8M
2023-08-07 30.75 31.20 30.70 31.12 1.0M
2023-08-04 30.55 30.89 30.10 30.58 1.2M
2023-08-03 30.38 30.45 30.22 30.38 1.3M
2023-08-02 30.78 30.79 30.21 30.41 1.2M
2023-08-01 31.13 31.30 30.99 31.08 0.8M
2023-07-31 31.02 31.28 31.00 31.25 0.6M
2023-07-28 31.15 31.27 30.86 30.96 0.8M
2023-07-27 31.31 31.94 30.87 31.00 1.8M
2023-07-26 31.07 31.27 30.74 30.98 0.8M
2023-07-25 30.81 31.25 30.77 31.16 1.1M
2023-07-24 30.82 30.95 30.60 30.79 0.6M
2023-07-21 31.05 31.20 30.53 30.71 0.9M
2023-07-20 31.15 31.25 30.78 30.89 0.9M
2023-07-19 31.67 31.83 31.24 31.27 2.1M
2023-07-18 31.00 31.58 30.99 31.57 2.4M
2023-07-17 30.65 31.24 30.65 31.18 1.3M
2023-07-14 30.40 30.74 30.22 30.65 1.6M
2023-07-13 29.82 30.79 29.82 30.40 2.5M
2023-07-12 29.86 29.95 29.41 29.73 1.2M
2023-07-11 28.93 29.49 28.91 29.47 1.0M
2023-07-10 28.23 28.87 28.15 28.82 2.0M
2023-07-07 28.39 28.72 28.29 28.32 1.5M
2023-07-06 28.55 28.69 28.26 28.51 0.9M
2023-07-05 29.30 29.30 28.67 28.83 1.2M
2023-07-03 29.17 29.48 29.12 29.39 0.6M
2023-06-30 29.43 29.70 29.36 29.38 1.4M
2023-06-29 29.05 29.38 28.95 29.37 1.7M
2023-06-28 29.10 29.26 28.91 29.05 0.9M
2023-06-27 28.81 29.25 28.66 29.12 1.2M
2023-06-26 28.72 28.83 28.51 28.72 1.0M
2023-06-23 28.63 29.01 28.50 28.73 2.4M
2023-06-22 28.24 29.07 28.09 28.92 1.8M
2023-06-21 29.09 29.17 28.36 28.39 1.5M
2023-06-20 29.64 29.74 29.09 29.19 1.4M
2023-06-16 30.11 30.28 29.63 29.84 2.5M
2023-06-15 29.61 30.12 29.59 30.04 1.4M
2023-06-14 29.70 29.93 29.52 29.80 1.6M
2023-06-13 29.30 29.75 29.25 29.71 1.4M
2023-06-12 29.03 29.37 28.96 29.27 0.9M
2023-06-09 28.98 29.26 28.80 28.96 1.5M
2023-06-08 28.63 29.10 28.54 28.92 1.2M
2023-06-07 29.50 29.59 28.36 28.71 2.0M
2023-06-06 28.67 29.36 28.62 29.31 1.7M
2023-06-05 28.90 28.93 28.33 28.73 2.0M
2023-06-02 28.44 29.25 28.37 29.04 2.2M
2023-06-01 27.87 28.70 27.86 28.36 2.6M
2023-05-31 28.31 28.99 27.91 28.17 5.2M
2023-05-30 28.10 28.16 27.49 28.02 3.4M
2023-05-26 27.34 28.05 27.34 27.74 1.2M
2023-05-25 27.45 27.52 27.12 27.24 1.0M
2023-05-24 27.23 27.40 27.12 27.16 0.8M
2023-05-23 27.55 27.91 27.16 27.32 1.3M
2023-05-22 27.55 27.78 27.47 27.69 1.0M
2023-05-19 27.90 27.93 27.49 27.51 0.8M
2023-05-18 27.36 27.89 27.28 27.77 1.0M
2023-05-17 26.76 27.48 26.66 27.39 1.4M
2023-05-16 26.89 27.10 26.67 26.71 0.9M
2023-05-15 26.51 27.01 26.36 27.01 0.9M
2023-05-12 26.60 26.73 26.28 26.51 0.8M
2023-05-11 26.90 27.04 26.38 26.67 1.2M
2023-05-10 27.47 27.58 27.08 27.10 1.1M
2023-05-09 26.75 27.24 26.73 27.12 0.9M
2023-05-08 26.65 26.94 26.58 26.88 0.8M
2023-05-05 26.28 26.72 26.28 26.57 0.9M
2023-05-04 26.11 26.19 25.86 26.02 0.9M
2023-05-03 26.09 26.30 25.94 26.04 1.0M
2023-05-02 26.42 26.47 25.81 26.06 1.1M
2023-05-01 26.29 26.53 26.15 26.31 0.9M
2023-04-28 26.35 26.62 26.25 26.46 1.0M
2023-04-27 26.36 26.58 26.12 26.50 0.9M
2023-04-26 26.23 26.58 26.12 26.21 1.1M
2023-04-25 26.61 26.61 25.97 26.06 1.7M
2023-04-24 26.97 27.09 26.58 26.73 0.9M
2023-04-21 27.00 27.19 26.86 27.10 0.9M
2023-04-20 26.90 27.23 26.90 26.99 0.6M
2023-04-19 27.55 27.55 27.14 27.17 0.6M
2023-04-18 27.92 27.92 27.31 27.59 1.0M
2023-04-17 27.51 27.70 27.32 27.65 0.8M
2023-04-14 27.10 27.42 27.02 27.36 0.7M
2023-04-13 26.89 27.28 26.89 27.28 1.0M
2023-04-12 27.09 27.26 26.79 26.81 1.0M
2023-04-11 26.66 26.91 26.45 26.74 0.8M
2023-04-10 26.80 26.99 26.33 26.81 1.5M
2023-04-06 26.85 27.18 26.57 27.01 1.3M
2023-04-05 26.73 26.97 26.52 26.85 2.0M
2023-04-04 26.50 26.76 26.25 26.73 2.2M
2023-04-03 26.67 26.73 26.07 26.33 1.6M
2023-03-31 26.21 26.80 26.18 26.79 2.0M
2023-03-30 26.09 26.17 25.65 25.99 1.5M
2023-03-29 25.41 26.19 25.33 26.09 1.6M
2023-03-28 25.52 25.62 25.19 25.27 1.3M
2023-03-27 25.63 25.70 25.33 25.38 1.2M
2023-03-24 25.25 25.49 25.02 25.49 1.8M
2023-03-23 25.69 25.78 25.29 25.37 1.4M
2023-03-22 26.09 26.16 25.43 25.46 1.5M
2023-03-21 26.15 26.32 25.98 26.11 1.4M
2023-03-20 25.67 26.12 25.60 25.87 2.0M
2023-03-17 25.60 26.01 25.41 25.61 2.9M
2023-03-16 26.08 26.36 25.49 25.53 2.5M
2023-03-15 24.79 26.19 24.63 26.16 2.8M
2023-03-14 25.90 25.98 25.19 25.37 2.7M
2023-03-13 25.53 26.00 25.32 25.48 2.4M
2023-03-10 26.05 26.37 25.64 25.78 2.1M
2023-03-09 26.96 26.97 26.02 26.03 2.6M
2023-03-08 27.42 27.61 26.62 27.03 3.1M
2023-03-07 28.32 28.52 27.25 27.32 2.8M
2023-03-06 28.47 29.03 28.38 28.39 1.5M
2023-03-03 29.48 29.53 28.52 28.53 2.8M
2023-03-02 28.88 29.75 28.00 29.24 7.0M
2023-03-01 33.32 34.16 33.20 33.58 1.9M
2023-02-28 33.28 33.64 33.20 33.35 1.4M
2023-02-27 33.50 33.71 33.27 33.35 1.1M
2023-02-24 33.14 33.60 33.09 33.24 0.9M
2023-02-23 33.97 34.05 33.54 33.68 0.9M
2023-02-22 33.82 33.99 33.39 33.66 2.0M
2023-02-21 32.34 33.59 32.05 33.53 1.5M
2023-02-17 33.51 33.51 32.37 32.74 1.2M
2023-02-16 33.12 33.70 32.59 33.57 1.4M
2023-02-15 33.58 33.72 33.06 33.71 2.0M
2023-02-14 33.48 34.09 33.17 33.80 1.1M
2023-02-13 34.00 34.24 33.65 33.78 1.0M
2023-02-10 34.08 34.12 33.37 33.75 0.8M
2023-02-09 34.71 34.98 34.05 34.21 0.8M
2023-02-08 34.40 34.73 34.16 34.16 0.6M
2023-02-07 33.88 34.80 33.37 34.58 1.3M
2023-02-06 34.20 34.40 33.84 33.88 0.6M
2023-02-03 34.06 34.90 33.93 34.38 1.1M
2023-02-02 33.35 34.74 33.31 34.68 2.7M
2023-02-01 31.93 33.09 31.92 33.00 1.8M
2023-01-31 31.95 32.19 31.72 31.99 1.4M
2023-01-30 31.89 32.23 31.68 31.80 0.8M
2023-01-27 31.77 32.67 31.68 32.12 1.3M
2023-01-26 31.70 31.96 31.46 31.95 1.2M
2023-01-25 30.92 31.56 30.64 31.50 0.7M
2023-01-24 31.53 31.66 31.24 31.40 0.7M
2023-01-23 31.17 31.64 31.12 31.53 0.9M
2023-01-20 30.68 31.07 30.53 30.99 0.9M
2023-01-19 30.34 31.00 30.15 30.54 0.8M
2023-01-18 31.46 31.52 30.58 30.62 1.4M
2023-01-17 30.38 30.95 30.07 30.93 1.6M
2023-01-13 29.29 30.50 29.25 30.50 1.6M
2023-01-12 28.90 29.83 28.82 29.67 1.8M
2023-01-11 27.78 28.86 27.73 28.71 2.4M
2023-01-10 27.99 28.72 27.77 27.96 3.7M
2023-01-09 30.00 30.74 29.74 29.84 1.1M
2023-01-06 30.41 30.41 29.69 29.91 1.2M
2023-01-05 31.30 31.37 30.13 30.21 1.4M
2023-01-04 31.33 31.60 31.10 31.58 1.7M
2023-01-03 31.47 31.98 31.16 31.31 1.7M