FinancialContent is the trusted provider of stock market information to the media industry.
Black Box Cp (NQ: BBOX)
1.560 USD  -0.120 (-7.14%)
Official Closing Price  /  Updated: 4:00 PM EDT, Aug 15, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 15, 2018 1.700 1.700 1.550 1.560 255,207 -0.12(-7.14%)
Aug 14, 2018 1.500 1.720 1.470 1.680 618,076 +0.17(+11.26%)
Aug 13, 2018 1.450 1.520 1.430 1.510 239,240 +0.02(+1.34%)
Aug 10, 2018 1.450 1.490 1.450 1.490 144,100 +0.03(+2.05%)
Aug 09, 2018 1.490 1.490 1.430 1.460 107,123 -0.02(-1.35%)
Aug 08, 2018 1.490 1.490 1.440 1.480 273,502 +0.00(+0.00%)
Aug 07, 2018 1.470 1.500 1.440 1.480 161,009 +0.02(+1.37%)
Aug 06, 2018 1.490 1.490 1.400 1.460 226,381 -0.02(-1.35%)
Aug 03, 2018 1.450 1.520 1.420 1.480 299,900 +0.05(+3.50%)
Aug 02, 2018 1.380 1.460 1.320 1.430 237,423 +0.05(+3.62%)
Aug 01, 2018 1.350 1.400 1.320 1.380 231,863 +0.01(+0.73%)
Jul 31, 2018 1.310 1.400 1.300 1.370 352,665 +0.06(+4.58%)
Jul 30, 2018 1.360 1.420 1.280 1.310 607,186 -0.08(-5.76%)
Jul 27, 2018 1.520 1.530 1.350 1.390 807,600 -0.09(-6.08%)
Jul 26, 2018 1.571 1.430 1.480 319,980 -0.06(-3.90%)
Jul 25, 2018 1.550 1.588 1.510 1.540 394,983 +0.03(+1.99%)
Jul 24, 2018 1.580 1.588 1.410 1.510 982,464 -0.08(-5.03%)
Jul 23, 2018 1.610 1.640 1.550 1.590 495,002 -0.04(-2.45%)
Jul 20, 2018 1.700 1.700 1.620 1.630 437,897 -0.04(-2.40%)
Jul 19, 2018 1.740 1.740 1.570 1.670 1,111,873 -0.08(-4.57%)
Jul 18, 2018 1.550 1.850 1.500 1.750 3,181,070 +0.19(+12.18%)
Jul 17, 2018 1.670 1.800 1.550 1.560 1,502,629 -0.18(-10.34%)
Jul 16, 2018 2.000 2.130 1.710 1.740 3,791,123 -0.54(-23.68%)
Jul 13, 2018 2.280 1,716,866 -0.03(-1.30%)
Jul 12, 2018 2.377 2.070 2.310 4,925,588 +0.09(+4.05%)
Jul 11, 2018 2.000 2.400 1.880 2.220 7,998,991 +0.22(+11.00%)
Jul 10, 2018 2.020 2.090 1.840 2.000 6,236,459 -0.19(-8.68%)
Jul 09, 2018 2.600 2.630 2.050 2.190 29,668,064 +0.16(+7.88%)
Jul 06, 2018 2.240 1.460 2.030 62,473,840 +1.08(+113.68%)
Jul 05, 2018 0.7500 1.259 0.7500 0.9500 8,604,677 +0.20(+26.67%)
Jul 03, 2018 0.7500 0.7500 0.7500 0 -1.27(-62.96%)
Jul 02, 2018 2.050 2.050 1.950 2.025 174,207 +0.00(+0.00%)
Jun 29, 2018 2.050 2.075 1.950 2.025 157,288 +0.00(+0.00%)
Jun 28, 2018 2.100 2.150 2.000 2.025 153,606 -0.08(-3.57%)
Jun 27, 2018 2.300 2.300 2.100 2.100 172,047 -0.25(-10.64%)
Jun 26, 2018 2.400 2.400 2.250 2.350 176,142 -0.02(-1.05%)
Jun 25, 2018 2.400 2.400 2.350 2.375 90,426 +0.02(+1.06%)
Jun 22, 2018 2.400 2.405 2.325 2.350 185,044 +0.00(+0.00%)
Jun 21, 2018 2.400 2.400 2.300 2.350 135,786 +0.00(+0.00%)
Jun 20, 2018 2.400 2.450 2.350 2.350 81,154 -0.05(-2.08%)
Jun 19, 2018 2.500 2.500 2.350 2.400 106,775 -0.05(-2.04%)
Jun 18, 2018 2.550 2.600 2.450 2.450 99,533 -0.15(-5.77%)
Jun 15, 2018 2.600 2.525 2.600 80,061 +0.08(+2.97%)
Jun 14, 2018 2.500 2.550 2.450 2.525 90,432 +0.07(+3.06%)
Jun 13, 2018 2.500 2.532 2.450 2.450 65,238 -0.10(-3.92%)
Jun 12, 2018 2.550 2.600 2.500 2.550 63,689 +0.05(+2.00%)
Jun 11, 2018 2.350 2.527 2.350 2.500 141,001 +0.12(+5.26%)
Jun 08, 2018 2.350 2.400 2.300 2.375 65,867 +0.02(+1.06%)
Jun 07, 2018 2.350 2.400 2.350 2.350 54,489 +0.00(+0.00%)
Jun 06, 2018 2.350 2.450 2.350 2.350 76,434 -0.05(-2.08%)
Jun 05, 2018 2.400 2.450 2.350 2.400 109,761 +0.00(+0.00%)
Jun 04, 2018 2.450 2.500 2.400 2.400 70,050 -0.05(-2.04%)
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