FinancialContent is the trusted provider of stock market information to the media industry.
Black Box Cp (NQ: BBOX)
1.140 USD  UNCHANGED
Last Price  /  Updated: 9:10 AM EST, Jan 7, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 07, 2019 1.140 1.140 1.140 0 +0.05(+4.59%)
Jan 04, 2019 1.080 1.100 1.080 1.090 74,500 -0.00(-0.46%)
Jan 03, 2019 1.080 1.100 1.080 1.095 83,812 +0.00(+0.46%)
Jan 02, 2019 1.080 1.100 1.080 1.090 106,372 +0.01(+0.93%)
Dec 31, 2018 1.080 1.100 1.080 1.080 502,700 +0.00(+0.00%)
Dec 28, 2018 1.080 1.090 1.080 1.080 244,200 +0.00(+0.00%)
Dec 27, 2018 1.080 1.090 1.080 1.080 179,414 -0.01(-0.92%)
Dec 26, 2018 1.090 1.100 1.080 1.090 269,471 -0.00(-0.46%)
Dec 24, 2018 1.090 1.095 1.090 1.095 55,600 +0.00(+0.46%)
Dec 21, 2018 1.090 1.100 1.090 1.090 614,300 +0.00(+0.00%)
Dec 20, 2018 1.090 1.100 1.090 1.090 731,574 +0.01(+0.93%)
Dec 19, 2018 1.070 1.080 1.070 1.080 197,332 +0.00(+0.00%)
Dec 18, 2018 1.070 1.080 1.070 1.080 262,602 +0.00(+0.00%)
Dec 17, 2018 1.070 1.080 1.070 1.080 118,382 +0.00(+0.00%)
Dec 14, 2018 1.070 1.080 1.070 1.080 132,600 +0.01(+0.47%)
Dec 13, 2018 1.070 1.080 1.070 1.075 338,690 -0.01(-0.46%)
Dec 12, 2018 1.070 1.080 1.070 1.080 185,363 +0.00(+0.00%)
Dec 11, 2018 1.070 1.080 1.070 1.080 178,866 +0.01(+0.93%)
Dec 10, 2018 1.070 1.080 1.070 1.070 152,446 -0.01(-0.93%)
Dec 07, 2018 1.070 1.080 1.070 1.080 231,400 +0.01(+0.93%)
Dec 06, 2018 1.060 1.080 1.060 1.070 282,471 -0.01(-0.93%)
Dec 04, 2018 1.070 1.080 1.060 1.080 839,400 +0.01(+0.93%)
Dec 03, 2018 1.070 1.080 1.060 1.070 623,637 -0.01(-0.93%)
Nov 30, 2018 1.060 1.080 1.060 1.080 135,500 +0.02(+1.89%)
Nov 29, 2018 1.060 1.070 1.060 1.060 491,551 +0.00(+0.00%)
Nov 28, 2018 1.060 1.070 1.060 1.060 296,376 +0.00(+0.00%)
Nov 27, 2018 1.060 1.070 1.060 1.060 402,958 -0.01(-0.93%)
Nov 26, 2018 1.060 1.070 1.060 1.070 147,940 +0.01(+0.94%)
Nov 23, 2018 1.070 1.070 1.060 1.060 512,800 +0.00(+0.00%)
Nov 21, 2018 1.060 1.060 1.060 0 -0.00(-0.47%)
Nov 20, 2018 1.060 1.070 1.060 1.065 253,349 +0.00(+0.47%)
Nov 19, 2018 1.060 1.070 1.060 1.060 255,423 +0.00(+0.00%)
Nov 16, 2018 1.060 1.070 1.060 1.060 291,900 -0.01(-0.93%)
Nov 15, 2018 1.060 1.070 1.060 1.070 355,391 +0.01(+0.94%)
Nov 14, 2018 1.070 1.070 1.060 1.060 520,903 +0.00(+0.00%)
Nov 13, 2018 1.070 1.080 1.060 1.060 857,804 -0.01(-0.93%)
Nov 12, 2018 1.050 1.120 1.050 1.070 4,253,889 +0.20(+22.99%)
Nov 09, 2018 0.9000 0.9200 0.8700 0.8700 33,200 -0.05(-5.43%)
Nov 08, 2018 0.9296 0.9343 0.8800 0.9200 37,455 -0.01(-1.02%)
Nov 07, 2018 0.8800 0.9451 0.8800 0.9295 40,719 +0.04(+4.44%)
Nov 06, 2018 0.9000 0.9300 0.8800 0.8900 58,287 -0.03(-2.97%)
Nov 05, 2018 0.9700 0.9900 0.9100 0.9172 88,269 -0.02(-2.43%)
Nov 02, 2018 1.000 1.000 0.8600 0.9400 89,900 +0.02(+2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More