FinancialContent is the trusted provider of stock market information to the media industry.
BLACK BOX RG (NQ: BBOX)
2.050 USD  +0.050 (+2.50%)
Streaming Delayed Price  /  Updated: 1:40 PM EST, Feb 22, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 21, 2018 2.150 2.150 2.000 2.000 476,541 -0.15(-6.98%)
Feb 20, 2018 2.300 2.300 2.150 2.150 165,968 -0.10(-4.44%)
Feb 16, 2018 2.250 2.250 2.250 0 +0.15(+7.14%)
Feb 15, 2018 2.250 2.250 2.000 2.100 299,642 -0.10(-4.55%)
Feb 14, 2018 2.050 2.200 2.050 2.200 180,356 +0.15(+7.32%)
Feb 13, 2018 2.050 2.050 565,112 -0.30(-12.77%)
Feb 12, 2018 2.500 2.500 2.350 2.350 243,539 -0.15(-6.00%)
Feb 09, 2018 2.700 2.700 2.300 2.500 467,536 -0.15(-5.66%)
Feb 08, 2018 2.700 2.800 2.650 2.650 246,681 +0.00(+0.00%)
Feb 07, 2018 2.650 2.650 2.500 2.650 1,116,083 -0.55(-17.19%)
Feb 06, 2018 3.100 3.350 3.000 3.200 377,499 +0.05(+1.59%)
Feb 05, 2018 3.300 3.300 3.100 3.150 235,211 -0.20(-5.97%)
Feb 02, 2018 3.350 3.400 3.250 3.350 130,134 +0.05(+1.52%)
Feb 01, 2018 3.550 3.550 3.150 3.300 213,241 -0.20(-5.71%)
Jan 31, 2018 3.650 3.888 3.500 3.500 152,776 -0.12(-3.45%)
Jan 30, 2018 3.700 3.700 3.600 3.625 94,021 -0.12(-3.33%)
Jan 29, 2018 3.950 3.995 3.650 3.750 174,818 -0.10(-2.60%)
Jan 26, 2018 3.850 3.900 3.700 3.850 87,621 +0.05(+1.32%)
Jan 25, 2018 3.800 3.850 3.650 3.800 134,369 +0.05(+1.33%)
Jan 24, 2018 4.000 4.000 3.750 3.750 136,842 -0.20(-5.06%)
Jan 23, 2018 3.850 4.050 3.850 3.950 333,027 +0.15(+3.95%)
Jan 22, 2018 3.800 3.891 3.750 3.800 114,795 +0.05(+1.33%)
Jan 19, 2018 3.600 3.800 3.525 3.750 420,085 +0.15(+4.17%)
Jan 18, 2018 3.600 3.621 3.500 3.600 119,324 -0.05(-1.37%)
Jan 17, 2018 3.700 3.700 3.600 3.650 64,523 +0.00(+0.00%)
Jan 16, 2018 3.650 3.695 3.600 3.650 73,686 +0.05(+1.39%)
Jan 12, 2018 3.600 3.600 3.600 0 -0.10(-2.70%)
Jan 11, 2018 3.700 3.750 3.600 3.700 108,798 +0.03(+0.68%)
Jan 10, 2018 3.700 3.700 3.600 3.675 81,438 -0.03(-0.68%)
Jan 09, 2018 3.700 3.750 3.600 3.700 97,234 +0.00(+0.00%)
Jan 08, 2018 3.700 3.700 3.600 3.700 87,657 +0.05(+1.37%)
Jan 05, 2018 3.750 3.750 3.625 3.650 83,418 -0.08(-2.01%)
Jan 04, 2018 3.725 121,620 +0.08(+2.05%)
Jan 03, 2018 3.550 4.000 3.550 3.650 408,111 +0.15(+4.29%)
Jan 02, 2018 3.600 3.700 3.450 3.500 293,039 -0.05(-1.41%)
Dec 29, 2017 3.550 3.550 3.550 0 -0.05(-1.39%)
Dec 28, 2017 3.250 3.850 3.250 3.600 451,814 +0.33(+9.92%)
Dec 27, 2017 3.275 207,959 +0.02(+0.77%)
Dec 26, 2017 3.300 3.400 3.250 3.250 156,173 -0.10(-2.99%)
Dec 22, 2017 3.500 3.500 3.250 3.350 228,286 -0.10(-2.90%)
Dec 21, 2017 3.350 3.500 3.325 3.450 120,657 +0.05(+1.47%)
Dec 20, 2017 3.300 3.400 3.250 3.400 138,308 +0.15(+4.62%)
Dec 19, 2017 3.200 3.300 3.100 3.250 288,275 +0.00(+0.00%)
Dec 18, 2017 3.200 3.250 3.150 3.250 151,468 +0.10(+3.17%)
Dec 15, 2017 3.200 3.200 3.100 3.150 256,754 -0.05(-1.56%)
Dec 14, 2017 3.250 3.250 3.100 3.200 270,177 +0.00(+0.00%)
Dec 13, 2017 3.100 3.200 3.050 3.200 218,682 +0.10(+3.23%)
Dec 12, 2017 3.200 3.300 3.100 3.100 137,716 -0.07(-2.36%)
Dec 11, 2017 3.100 3.250 3.100 3.175 250,332 +0.12(+4.10%)
Dec 08, 2017 3.050 3.450 3.030 3.050 559,014 +0.05(+1.67%)
Dec 07, 2017 3.150 3.225 2.900 3.000 528,341 -0.10(-3.23%)
Dec 06, 2017 3.200 3.250 3.064 3.100 159,014 -0.10(-3.13%)
Dec 05, 2017 3.400 3.450 3.150 3.200 517,522 -0.15(-4.48%)
Dec 04, 2017 3.500 3.523 3.305 3.350 418,202 -0.15(-4.29%)
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