FinancialContent is the trusted provider of stock market information to the media industry.
BLACK BOX RG (NQ: BBOX)
2.850 USD  +0.300 (+11.76%)
Official Closing Price  /  Updated: 8:00 PM EDT, May 23, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 23, 2018 2.650 2.900 2.555 2.850 420,940 +0.30(+11.76%)
May 22, 2018 2.400 2.650 2.400 2.550 244,166 +0.15(+6.25%)
May 21, 2018 2.700 2.800 2.300 2.400 376,168 -0.30(-11.11%)
May 18, 2018 2.500 2.700 2.450 2.700 339,213 +0.10(+3.85%)
May 17, 2018 2.300 2.800 2.300 2.600 845,828 +0.33(+14.29%)
May 16, 2018 1.950 2.300 1.911 2.275 591,145 +0.38(+19.74%)
May 15, 2018 1.950 2.000 1.900 1.900 33,196 -0.04(-2.28%)
May 14, 2018 1.950 1.950 1.900 1.944 10,617 +0.04(+2.33%)
May 11, 2018 1.950 1.950 1.900 1.900 26,995 -0.05(-2.56%)
May 10, 2018 1.950 1.950 1.900 1.950 33,504 +0.00(+0.00%)
May 09, 2018 2.000 2.000 1.900 1.950 148,840 +0.00(+0.00%)
May 08, 2018 2.000 2.050 1.950 1.950 83,920 -0.10(-4.88%)
May 07, 2018 2.000 2.050 1.950 2.050 75,882 +0.10(+5.13%)
May 04, 2018 1.950 2.050 1.950 1.950 166,242 -0.10(-4.88%)
May 03, 2018 2.050 2.050 2.000 2.050 38,462 +0.00(+0.00%)
May 02, 2018 2.000 2.050 1.950 2.050 35,097 +0.05(+2.50%)
May 01, 2018 1.950 2.050 1.950 2.000 40,835 +0.05(+2.56%)
Apr 30, 2018 2.050 2.050 1.950 1.950 62,926 -0.05(-2.50%)
Apr 27, 2018 1.950 2.050 1.950 2.000 100,828 +0.00(+0.00%)
Apr 26, 2018 2.050 2.100 2.000 2.000 127,693 +0.00(+0.00%)
Apr 25, 2018 1.850 2.050 1.850 2.000 352,740 +0.15(+8.11%)
Apr 24, 2018 1.900 1.900 1.850 1.850 71,024 +0.00(+0.00%)
Apr 23, 2018 1.950 1.950 1.850 1.850 92,116 -0.10(-5.13%)
Apr 20, 2018 1.900 1.950 1.900 1.950 45,331 +0.00(+0.00%)
Apr 19, 2018 1.950 1.950 1.900 1.950 55,263 +0.05(+2.63%)
Apr 18, 2018 1.900 1.950 1.900 1.900 54,232 -0.05(-2.56%)
Apr 17, 2018 1.900 1.950 1.850 1.950 71,412 +0.05(+2.63%)
Apr 16, 2018 1.900 1.945 1.850 1.900 54,656 +0.05(+2.70%)
Apr 13, 2018 1.900 1.950 1.850 1.850 89,748 -0.07(-3.90%)
Apr 12, 2018 1.900 1.950 1.850 1.925 50,427 +0.07(+4.05%)
Apr 11, 2018 1.900 2.050 1.850 1.850 150,778 -0.10(-5.13%)
Apr 10, 2018 2.050 2.100 1.850 1.950 179,539 -0.10(-4.88%)
Apr 09, 2018 1.950 2.075 1.900 2.050 125,921 +0.10(+5.13%)
Apr 06, 2018 2.000 2.050 1.900 1.950 107,876 -0.05(-2.50%)
Apr 05, 2018 1.950 2.050 1.950 2.000 58,196 +0.05(+2.56%)
Apr 04, 2018 1.850 2.000 1.850 1.950 127,900 +0.10(+5.41%)
Apr 03, 2018 1.850 1.900 1.850 1.850 94,594 +0.00(+0.00%)
Apr 02, 2018 2.000 2.000 1.800 1.850 223,760 -0.15(-7.50%)
Mar 29, 2018 2.000 2.000 2.000 0 -0.05(-2.44%)
Mar 28, 2018 2.150 2.150 2.000 2.050 109,203 -0.10(-4.65%)
Mar 27, 2018 2.150 2.150 2.050 2.150 75,647 +0.02(+1.18%)
Mar 26, 2018 2.150 2.150 2.050 2.125 80,091 +0.08(+3.66%)
Mar 23, 2018 2.350 2.350 2.050 2.050 252,885 -0.25(-10.87%)
Mar 22, 2018 2.300 2.300 2.250 2.300 92,426 +0.05(+2.22%)
Mar 21, 2018 2.200 2.350 2.111 2.250 383,310 +0.15(+7.14%)
Mar 20, 2018 2.050 2.450 2.050 2.100 901,413 +0.05(+2.44%)
Mar 19, 2018 2.150 2.200 2.050 2.050 115,526 -0.10(-4.65%)
Mar 16, 2018 2.150 2.161 2.100 2.150 344,124 +0.05(+2.38%)
Mar 15, 2018 2.150 2.200 2.100 2.100 186,087 -0.05(-2.33%)
Mar 14, 2018 2.100 2.150 2.100 2.150 146,225 +0.10(+4.88%)
Mar 13, 2018 2.000 2.100 1.950 2.050 252,647 +0.10(+5.13%)
Mar 12, 2018 1.950 2.000 1.945 1.950 71,273 +0.05(+2.63%)
Mar 09, 2018 2.050 2.050 1.900 1.900 216,748 -0.10(-5.00%)
Mar 08, 2018 2.000 2.050 2.000 2.000 84,912 +0.00(+0.00%)
Mar 07, 2018 1.950 2.050 1.950 2.000 105,331 +0.02(+1.27%)
Mar 06, 2018 1.950 2.050 1.900 1.975 226,685 +0.03(+1.28%)
Mar 05, 2018 1.950 1.950 1.900 1.950 70,185 +0.02(+1.30%)
Mar 02, 2018 1.950 2.000 1.900 1.925 141,186 -0.02(-1.28%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
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