Box Inc Historical Data - 3BX | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Box Inc (3BX)
Box Inc (3BX) Historical

Box Inc (3BX)

28.38

-0.11

( -0.39% )

Updated: 16:00:05

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.12	0.424628450106	28.26	28.65	27.6	423	28.16742756	DE
4	-2.71	-8.7166291412	31.09	32.03	27.6	591	29.58034087	DE
12	-2.14	-7.01179554391	30.52	33.869999	27.6	716	31.60316343	DE
26	-0.93	-3.17297850563	29.31	34	27.6	1118	31.32926587	DE
52	2.24	8.56924254017	26.14	34	22.56	1002	28.91283193	DE
156	3.52	14.1592920354	24.86	34	21.239999	934	27.91140963	DE
260	3.52	14.1592920354	24.86	34	21.239999	934	27.91140963	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742938020	28.45	-0.02	-0.07	28.47	28.65	28.45	482
1742851620	28.47	0.77	2.78	28.15	28.55	28.15	236
1742592420	27.7	-0.6	-2.12	27.6	27.7	27.6	561
1742506020	28.3	0	0.00	28.3	28.3	28.3	0
1742419620	28.3	0.03	0.11	28.26	28.3	28.26	412
1742333220	28.27	-0.37	-1.29	28.3	28.3	28.24	269
1742246820	28.64	0.75	2.69	28.51	28.64	28.37	1580
1741987620	27.89	-0.06	-0.21	27.9	27.9	27.89	230
1741901220	27.95	-0.43	-1.52	28.41	28.61	27.93	228
1741814820	28.38	-0.57	-1.97	29.12	29.12	28.38	630
1741728420	28.95	-0.43	-1.46	29.5	29.5	28.92	1156
1741642020	29.38	-0.24	-0.81	29.49	29.49	29.38	45
1741382820	29.62	-0.13	-0.44	29.68	29.76	29.62	87
1741296420	29.75	-0.19	-0.63	29.82	29.82	29.61	412
1741210020	29.94	-1.8	-5.67	29.13	29.94	28.83	1784
1741123620	31.74	0.28	0.89	31.13	32.03	31	426
1741037220	31.46	0.69	2.24	31.49	31.49	30.78	2252
1740778020	30.77	-0.41	-1.31	31.15	31.15	30.77	170
1740691620	31.18	0.18	0.58	31.09	31.18	31.09	110
1740605220	31	-0.78	-2.45	31.09	31.09	31	166
1740518820	31.78	-0.13	-0.41	31.39	31.78	31.39	188
1740432420	31.91	-0.31	-0.96	31.86	32.1	31.49	1236
1740173220	32.22	-0.78	-2.36	32.93	33.14	32.22	2647
1740086820	33	-0.87	-2.57	33.549999	33.59	32.759999	7604
1740000420	33.869999	0.36	1.07	33.799999	33.869999	33.79	613
1739914020	33.509999	0.77	2.35	33.25	33.869999	32.64	1292
1739827620	32.74	-0.83	-2.47	33.5	33.5	32.74	588
1739568420	33.57	-0.13	-0.39	33.77	33.77	33.53	487
1739482020	33.7	0.2	0.60	33.84	33.84	33.49	287
1739395620	33.5	0.05	0.15	33.31	33.59	32.96	241
1739309220	33.45	-0.12	-0.36	33.45	33.45	33.45	30
1739222820	33.57	0.24	0.72	32.979999	33.67	32.979999	979
1738963620	33.33	0.13	0.39	33.24	33.45	33.07	1402
1738877220	33.2	0.4	1.22	32.9	33.229999	32.9	671
1738790820	32.799999	0.21	0.64	32.71	32.799999	32.29	743
1738704420	32.59	-0.01	-0.03	32.29	32.78	32.29	709
1738618020	32.6	0.45	1.40	32.259999	32.72	31.97	1966
1738358820	32.15	0.36	1.13	32.09	32.15	32.02	458
1738272420	31.79	-0.03	-0.09	32.229999	32.32	31.75	1002
1738186020	31.82	-0.28	-0.87	32.189999	32.189999	31.82	170
1738099620	32.1	1.46	4.77	30.98	32.1	30.97	433
1738013220	30.64	0.71	2.37	29.66	30.93	29.44	2152
1737754020	29.93	-0.14	-0.47	29.96	29.96	29.93	2
1737667620	30.07	-0.32	-1.05	30	30.09	30	290
1737581220	30.39	-0.25	-0.82	30.48	30.48	30.39	123
1737494820	30.64	0.11	0.36	30.46	30.69	30.46	1455
1737408420	30.53	-0.07	-0.23	30.53	30.53	30.53	75
1737149220	30.6	-0.15	-0.49	30.58	30.6	30.58	270
1737062820	30.75	0.22	0.72	30.75	30.75	30.75	101
1736976420	30.53	-0.12	-0.39	30.53	30.53	30.53	1
1736890020	30.65	0.4	1.32	30.5	30.65	30.5	67
1736803620	30.25	-0.09	-0.30	30.25	30.25	30.25	150
1736544420	30.34	0.04	0.13	30.31	30.35	30.31	343
1736458020	30.3	0.11	0.36	30.07	30.3	30.07	143
1736371620	30.19	0	0.00	30.19	30.19	30.19	0
1736285220	30.19	0.13	0.43	30.19	30.19	30.02	48
1736198820	30.06	-0.64	-2.08	30.4	30.41	30.06	213
1735939620	30.7	0.08	0.26	30.79	30.79	30.7	215
1735853220	30.62	0.09	0.29	30.52	30.62	30.52	205
1735594020	30.53	0.18	0.59	30.41	30.53	30.39	213
1735334820	30.35	-0.38	-1.24	30.69	30.69	30.35	885

Rendering Error

Simplify Nasdaq 100 PLUS...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions