FinancialContent is the trusted provider of stock market information to the media industry.
Black Box Cp (NQ: BBOX)
0.9800 USD  -0.0600 (-5.77%)
Streaming Delayed Price  /  Updated: 4:34 PM EDT, Oct 16, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 16, 2018 1.040 1.040 0.9500 0.9830 180,621 -0.06(-5.48%)
Oct 15, 2018 1.010 1.090 1.000 1.040 84,205 +0.04(+4.00%)
Oct 12, 2018 1.040 1.050 1.000 1.000 77,600 +0.00(+0.00%)
Oct 11, 2018 1.000 1.050 1.000 1.000 121,628 -0.03(-2.91%)
Oct 10, 2018 1.040 1.060 1.000 1.030 150,650 -0.02(-1.90%)
Oct 09, 2018 1.060 1.081 1.030 1.050 101,476 -0.02(-1.87%)
Oct 08, 2018 1.000 1.070 1.000 1.070 52,522 +0.04(+3.88%)
Oct 05, 2018 1.070 1.090 1.000 1.030 334,200 -0.05(-4.63%)
Oct 04, 2018 1.190 1.230 1.070 1.080 383,156 -0.07(-6.09%)
Oct 03, 2018 1.060 1.180 1.040 1.150 759,658 +0.09(+8.49%)
Oct 02, 2018 1.070 1.070 1.030 1.060 127,190 -0.01(-0.93%)
Oct 01, 2018 1.030 1.150 1.010 1.070 617,928 +0.04(+3.88%)
Sep 28, 2018 1.020 1.030 1.000 1.030 93,400 +0.03(+3.00%)
Sep 27, 2018 1.020 1.057 1.000 1.000 103,895 -0.02(-1.96%)
Sep 26, 2018 1.010 1.050 1.006 1.020 146,808 -0.01(-0.97%)
Sep 25, 2018 1.090 1.090 1.010 1.030 190,346 -0.05(-4.63%)
Sep 24, 2018 1.060 1.080 0.9800 1.080 307,786 +0.06(+5.88%)
Sep 21, 2018 1.050 1.060 1.000 1.020 524,200 -0.17(-14.29%)
Sep 20, 2018 0.8500 1.300 0.8500 1.190 1,341,512 +0.36(+43.37%)
Sep 19, 2018 0.9100 0.9300 0.7951 0.8300 592,732 -0.10(-10.78%)
Sep 18, 2018 0.9664 0.9800 0.9000 0.9303 237,955 -0.05(-5.07%)
Sep 17, 2018 1.000 1.030 0.9700 0.9800 182,704 -0.04(-3.92%)
Sep 14, 2018 1.030 1.040 1.000 1.020 290,800 +0.02(+2.00%)
Sep 13, 2018 1.010 1.050 0.9950 1.000 219,134 -0.01(-0.99%)
Sep 12, 2018 1.040 1.050 1.010 1.010 152,005 -0.04(-3.81%)
Sep 11, 2018 1.000 1.100 1.000 1.050 316,790 +0.02(+1.94%)
Sep 10, 2018 1.110 1.140 1.020 1.030 240,650 -0.08(-7.21%)
Sep 07, 2018 1.180 1.190 1.100 1.110 256,200 -0.08(-6.72%)
Sep 06, 2018 1.180 1.190 1.170 1.190 127,240 +0.00(+0.00%)
Sep 05, 2018 1.200 1.233 1.180 1.190 140,666 -0.03(-2.46%)
Sep 04, 2018 1.250 1.270 1.200 1.220 154,960 -0.03(-2.40%)
Aug 31, 2018 1.250 1.250 1.250 0 +0.05(+4.17%)
Aug 30, 2018 1.230 1.250 1.190 1.200 148,101 -0.01(-0.83%)
Aug 29, 2018 1.200 1.260 1.180 1.210 465,056 -0.02(-1.63%)
Aug 28, 2018 1.260 1.300 1.190 1.230 480,059 +0.01(+0.82%)
Aug 27, 2018 1.200 1.230 1.180 1.220 456,312 -0.02(-1.61%)
Aug 24, 2018 1.350 1.380 1.170 1.240 1,020,700 -0.12(-8.82%)
Aug 23, 2018 1.430 1.460 1.360 1.360 281,500 -0.08(-5.56%)
Aug 22, 2018 1.540 1.540 1.400 1.440 597,402 -0.10(-6.49%)
Aug 21, 2018 1.610 1.650 1.500 1.540 634,141 -0.16(-9.41%)
Aug 20, 2018 1.930 2.050 1.660 1.700 4,894,696 +0.06(+3.66%)
Aug 17, 2018 1.550 1.650 1.480 1.640 316,100 +0.11(+7.19%)
Aug 16, 2018 1.560 1.600 1.510 1.530 108,053 -0.03(-1.92%)
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%)
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