Black Box Corporation (BBOX) Historical Stock Data
Historical Data
In the past 30 trading days, BBOX is up 0.47% a day on average. There have been 29 days where Black Box Corporation closed green and 1 days where BBOX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2019-01-07 | 1.09 | 1.09 | ↑$0.00 (0.00%) | 1.09 | 1.09 | 200 |
| 2019-01-04 | 1.08 | 1.09 | ↑$0.01 (0.93%) | 1.08 | 1.10 | 71.30K |
| 2019-01-03 | 1.08 | 1.10 | ↑$0.01 (1.39%) | 1.08 | 1.10 | 83.81K |
| 2019-01-02 | 1.08 | 1.09 | ↑$0.01 (0.93%) | 1.08 | 1.10 | 106.37K |
| 2018-12-31 | 1.08 | 1.08 | ↑$0.00 (0.00%) | 1.08 | 1.10 | 502.71K |
| 2018-12-28 | 1.08 | 1.08 | ↑$0.00 (0.00%) | 1.08 | 1.09 | 244.20K |
| 2018-12-27 | 1.08 | 1.08 | ↑$0.00 (0.00%) | 1.08 | 1.09 | 179.41K |
| 2018-12-26 | 1.09 | 1.09 | ↑$0.00 (0.00%) | 1.08 | 1.10 | 269.44K |
| 2018-12-24 | 1.09 | 1.10 | ↑$0.00 (0.46%) | 1.09 | 1.10 | 55.66K |
| 2018-12-21 | 1.09 | 1.09 | ↑$0.00 (0.00%) | 1.09 | 1.10 | 614.33K |
| 2018-12-20 | 1.09 | 1.09 | ↑$0.00 (0.00%) | 1.09 | 1.10 | 720.67K |
| 2018-12-19 | 1.07 | 1.08 | ↑$0.01 (0.93%) | 1.07 | 1.08 | 197.33K |
| 2018-12-18 | 1.07 | 1.08 | ↑$0.01 (0.93%) | 1.07 | 1.08 | 262.60K |
| 2018-12-17 | 1.07 | 1.08 | ↑$0.01 (0.93%) | 1.07 | 1.08 | 118.37K |
| 2018-12-14 | 1.07 | 1.08 | ↑$0.01 (0.93%) | 1.07 | 1.08 | 132.61K |
| 2018-12-13 | 1.07 | 1.08 | ↑$0.00 (0.47%) | 1.07 | 1.08 | 338.69K |
| 2018-12-12 | 1.07 | 1.08 | ↑$0.01 (0.93%) | 1.07 | 1.08 | 185.36K |
| 2018-12-11 | 1.07 | 1.08 | ↑$0.00 (0.47%) | 1.07 | 1.08 | 178.81K |
| 2018-12-10 | 1.07 | 1.07 | ↑$0.00 (0.00%) | 1.07 | 1.08 | 152.17K |
| 2018-12-07 | 1.07 | 1.08 | ↑$0.01 (0.93%) | 1.07 | 1.08 | 228.75K |
| 2018-12-06 | 1.06 | 1.07 | ↑$0.01 (0.94%) | 1.06 | 1.08 | 282.31K |
| 2018-12-04 | 1.07 | 1.08 | ↑$0.01 (0.93%) | 1.06 | 1.08 | 839.43K |
| 2018-12-03 | 1.07 | 1.07 | ↑$0.00 (0.00%) | 1.06 | 1.08 | 623.46K |
| 2018-11-30 | 1.06 | 1.08 | ↑$0.02 (1.89%) | 1.06 | 1.08 | 135.42K |
| 2018-11-29 | 1.06 | 1.06 | ↑$0.00 (0.00%) | 1.06 | 1.07 | 488.50K |
| 2018-11-28 | 1.06 | 1.06 | ↑$0.00 (0.00%) | 1.06 | 1.07 | 295.87K |
| 2018-11-27 | 1.06 | 1.06 | ↑$0.00 (0.00%) | 1.06 | 1.07 | 402.96K |
| 2018-11-26 | 1.06 | 1.07 | ↑$0.01 (0.94%) | 1.06 | 1.07 | 147.94K |
| 2018-11-23 | 1.07 | 1.06 | ↓$0.01 (-0.93%) | 1.06 | 1.07 | 512.87K |
| 2018-11-21 | 1.06 | 1.06 | ↑$0.00 (0.00%) | 1.06 | 1.07 | 157.16K |
Create an account or log in to view more rows.
$BBOX my put options are fine
$BBOX is being added
$BBOX warming up
$BBOX watch this fly!!!!
$BBOX HAVE A FANTASTIC WEEKEND FAM…
$BBOX we always finish green after a red week. Less go!
$BBOX go to the bathroom
come back to green! I like it!
$BBOX I warned everyone this company sucks
$BBOX When in doubt
zoom out. ??
$BBOX whelp. you win this round. goodluck