BOX Historical Intraday Prices

One-Minute OHLCV Data From September 16, 2021.

  1. NYSE
  2. >
  3. BOX
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1631799000$23.05$23.19$23.02$23.0320,113$23.049707
1631799060$22.97$23.06$22.9253$22.932,049$23.041977
1631799120$22.99$23.02$22.95$23.014,800$23.033589
1631799180$23.04$23.06$23.03$23.061,136$23.033978
1631799240$23.06$23.08$23.03$23.031,500$23.035015
1631799300$23.00$23.05$23.00$23.051,500$23.034501
1631799360$23.03$23.03$22.99$23.001,180$23.033419
1631799420$22.99$22.99$22.97$22.972,300$23.030155
1631799480$22.98$22.98$22.91$22.9312,434$23.011313
1631799540$22.93$22.93$22.87$22.875,104$23.00135
1631799600$22.85$22.85$22.78$22.784,116$22.988838
1631799660$22.78$22.78$22.76$22.782,501$22.979405
1631799720$22.78$22.79$22.77$22.791,810$22.973751
1631799780$22.79$22.85$22.79$22.85700$22.972027
1631799840$22.86$22.915$22.85$22.914,008$22.966164
1631799900$22.905$22.905$22.88$22.882,700$22.963174
1631799960$22.899$22.90$22.85$22.893,800$22.959102
1631800020$22.90$22.90$22.88$22.882,300$22.957109
1631800080$22.85$22.85$22.82$22.852,463$22.953056
1631800140$22.85$22.85$22.84$22.841,900$22.950599
1631800200$22.83$22.83$22.83$22.83200$22.949906
1631800260$22.83$22.83$22.78$22.782,200$22.946559
1631800320$22.76$22.765$22.74$22.741,100$22.943939
1631800380$22.735$22.77$22.73$22.763,492$22.935803
1631800440$22.77$22.77$22.7549$22.75491,206$22.933367
1631800500$22.76$22.78$22.74$22.784,217$22.924998
1631800560$22.78$22.805$22.78$22.8051,078$22.923445
1631800620$22.81$22.82$22.80$22.822,400$22.920473
1631800680$22.81$22.81$22.79$22.792,800$22.916969
1631800740$22.78$22.78$22.76$22.761,825$22.914188
1631800800$22.77$22.80$22.76$22.802,831$22.910427
1631800860$22.80$22.81$22.79$22.812,200$22.908105
1631800920$22.81$22.81$22.81$22.815,816$22.902872
1631800980$22.81$22.81$22.805$22.8051,400$22.901733
1631801040$22.80$22.815$22.79$22.8153,550$22.898774
1631801100$22.825$22.88$22.825$22.882,606$22.897704
1631801160$22.89$22.905$22.89$22.9051,210$22.897714
1631801220$22.91$22.92$22.90$22.902,560$22.897986
1631801280$22.90$22.90$22.865$22.872,023$22.897767
1631801340$22.88$22.9001$22.88$22.90011,911$22.897593
1631801400$22.90$22.90$22.90$22.901,500$22.897622
1631801460$22.90$22.90$22.86$22.874,400$22.897051
1631801520$22.87$22.8774$22.87$22.8751,636$22.896742
1631801580$22.875$22.895$22.875$22.892,163$22.896592
1631801640$22.895$22.895$22.88$22.893,776$22.896385
1631801700$22.90$22.91$22.90$22.90213,656$22.896611
1631801760$22.90$22.90$22.88$22.881,399$22.896572
1631801820$22.875$22.89$22.875$22.891,300$22.896449
1631801880$22.89$22.89$22.89$22.89200$22.896441
1631801940$22.895$22.895$22.89$22.895300$22.896434
1631802000$22.89$22.8977$22.89$22.8952,764$22.896322
1631802060$22.90$22.915$22.90$22.9151,499$22.896425
1631802120$22.92$22.935$22.92$22.932,303$22.896919
1631802180$22.93$22.96$22.93$22.962,422$22.897625
1631802240$22.96$22.96$22.89$22.898,734$22.899202
1631802300$22.90$22.90$22.885$22.8851,500$22.899142
1631802420$22.89$22.91$22.89$22.911,248$22.899207
1631802480$22.91$22.92$22.90$22.902,058$22.899332
1631802540$22.92$22.92$22.91$22.92913$22.899443
1631802600$22.925$22.925$22.925$22.925455$22.899515
1631802660$22.92$22.92$22.88$22.882,900$22.899575
1631802720$22.88$22.90$22.88$22.90676$22.899539
1631802780$22.91$22.92$22.91$22.92525$22.899583
1631802840$22.93$22.93$22.93$22.93300$22.899636
1631802900$22.94$22.94$22.94$22.94179$22.899686
1631802960$22.94$22.96$22.91$22.9155,561$22.901087
1631803020$22.92$22.92$22.92$22.92725$22.901188
1631803080$22.92$22.92$22.92$22.92200$22.901186
1631803140$22.93$22.93$22.915$22.9151,700$22.901362
1631803200$22.91$22.91$22.905$22.905700$22.901393
1631803260$22.9082$22.9082$22.9082$22.9082200$22.901391
1631803320$22.90$22.90$22.855$22.904,896$22.900756
1631803380$22.90$22.91$22.90$22.901,500$22.900796
1631803440$22.895$22.895$22.89$22.891,489$22.900701
1631803500$22.89$22.90$22.89$22.901,200$22.900679
1631803560$22.90$22.90$22.90$22.90200$22.900678
1631803620$22.89$22.905$22.885$22.893,580$22.900523
1631803680$22.88$22.88$22.85$22.852,377$22.900048
1631803740$22.8499$22.8499$22.77$22.80518,225$22.891502
1631803800$22.80$22.8099$22.80$22.802,211$22.890616
1631803860$22.81$22.815$22.81$22.815607$22.890402
1631803920$22.82$22.83$22.82$22.8251,400$22.889995
1631803980$22.825$22.825$22.82$22.82603$22.889775
1631804040$22.82$22.82$22.77$22.776,481$22.886971
1631804100$22.77$22.77$22.7441$22.752,700$22.885396
1631804160$22.7473$22.7473$22.7401$22.745400$22.885147
1631804220$22.745$22.75$22.73$22.7459,900$22.879321
1631804280$22.745$22.745$22.72$22.722,299$22.877947
1631804340$22.725$22.73$22.68$22.71513,149$22.868584
1631804400$22.71$22.78$22.71$22.785,449$22.865594
1631804460$22.78$22.81$22.78$22.792,050$22.865316
1631804520$22.805$22.805$22.805$22.805100$22.865286
1631804580$22.80$22.80$22.785$22.7851,600$22.86487
1631804640$22.783$22.783$22.783$22.783500$22.864623
1631804700$22.785$22.80$22.77$22.79083,593$22.863685
1631804760$22.795$22.795$22.795$22.795453$22.863567
1631804820$22.80$22.81$22.80$22.8052,000$22.863147
1631804880$22.805$22.81$22.805$22.811,100$22.862929
1631804940$22.80$22.80$22.80$22.80400$22.862827
1631805000$22.81$22.81$22.80$22.811,701$22.862479
1631805060$22.81$22.81$22.79$22.793,009$22.861789
1631805120$22.785$22.785$22.76$22.773,308$22.86065
1631805180$22.78$22.78$22.78$22.78200$22.860584
1631805240$22.78$22.79$22.78$22.79900$22.860361
1631805300$22.78$22.78$22.78$22.781,352$22.859971
1631805360$22.79$22.79$22.79$22.79100$22.859953
1631805420$22.79$22.79$22.78$22.781,100$22.859631
1631805540$22.775$22.78$22.775$22.78300$22.859544
1631805600$22.77$22.77$22.765$22.765500$22.859412
1631805660$22.765$22.765$22.765$22.765200$22.859347
1631805720$22.77$22.83$22.77$22.828,728$22.857601
1631805780$22.82$22.85$22.815$22.853,729$22.857264
1631805840$22.86$22.88$22.86$22.8751,600$22.857321
1631805900$22.88$22.89$22.88$22.8851,798$22.85747
1631805960$22.87$22.8766$22.87$22.8766550$22.857496
1631806020$22.8701$22.89$22.87$22.882,717$22.857631
1631806080$22.89$22.89$22.89$22.89410$22.857671
1631806140$22.885$22.89$22.885$22.8851,149$22.85778
1631806200$22.88$22.90$22.88$22.90976$22.857886
1631806260$22.91$22.92$22.91$22.911,100$22.858077
1631806320$22.915$22.915$22.89$22.903,345$22.858554
1631806440$22.91$22.92$22.90$22.901,200$22.858735
1631806500$22.90$22.90$22.89$22.895800$22.858827
1631806560$22.89$22.89$22.885$22.892,102$22.859028
1631806620$22.90$22.90$22.90$22.90100$22.859044
1631806800$22.89$22.895$22.89$22.895200$22.859062
1631806860$22.89$22.905$22.885$22.8854,922$22.859658
1631806920$22.88$22.88$22.88$22.88200$22.859671
1631806980$22.885$22.885$22.885$22.885216$22.859688
1631807040$22.88$22.88$22.87$22.881,600$22.859759
1631807100$22.88$22.88$22.875$22.8752,400$22.859903
1631807160$22.87$22.875$22.86$22.871,102$22.859937
1631807220$22.86$22.86$22.86$22.86100$22.859938
1631807280$22.865$22.87$22.865$22.871,257$22.859974
1631807400$22.87$22.87$22.86$22.86800$22.859984
1631807520$22.865$22.865$22.865$22.865200$22.859987
1631807580$22.87$22.88$22.86$22.8652,402$22.860053
1631807640$22.86$22.86$22.855$22.855900$22.860045
1631807700$22.855$22.86$22.85$22.8551,500$22.860015
1631807760$22.86$22.86$22.86$22.86343$22.860014
1631807880$22.855$22.86$22.855$22.86400$22.860013
1631807940$22.87$22.88$22.87$22.8752,000$22.860102
1631808000$22.87$22.87$22.87$22.871,879$22.860157
1631808060$22.87$22.87$22.87$22.87450$22.86017
1631808120$22.86$22.86$22.86$22.86400$22.860171
1631808180$22.87$22.87$22.865$22.865400$22.86018
1631808300$22.87$22.88$22.87$22.871,100$22.860217
1631808420$22.88$22.89$22.88$22.89700$22.860269
1631808540$22.88$22.885$22.88$22.881,000$22.860337
1631808600$22.88$22.88$22.875$22.881,200$22.860398
1631808720$22.89$22.89$22.89$22.89200$22.860418
1631808780$22.8817$22.8817$22.865$22.874,796$22.860603
1631808840$22.875$22.875$22.865$22.865500$22.860616
1631808900$22.865$22.865$22.865$22.865100$22.860617
1631808960$22.865$22.875$22.865$22.872,700$22.86069
1631809020$22.87$22.88$22.87$22.8751,000$22.860725
1631809140$22.87$22.87$22.87$22.87200$22.860736
1631809200$22.87$22.87$22.86$22.861,828$22.860755
1631809260$22.855$22.855$22.855$22.855100$22.860753
1631809320$22.855$22.855$22.85$22.851,325$22.860716
1631809380$22.845$22.845$22.845$22.845200$22.860707
1631809440$22.84$22.84$22.825$22.825500$22.860658
1631809500$22.83$22.84$22.83$22.832,374$22.86045
1631809560$22.832$22.832$22.832$22.832150$22.860462
1631809680$22.8356$22.8356$22.82$22.821,800$22.860291
1631809740$22.815$22.8173$22.815$22.815431$22.860239
1631809800$22.82$22.82$22.82$22.82223$22.860204
1631809860$22.83$22.83$22.82$22.821,900$22.860016
1631809920$22.825$22.825$22.79$22.8010,802$22.858474
1631809980$22.79$22.79$22.77$22.783,200$22.857813
1631810040$22.77$22.865$22.77$22.8620,835$22.855447
1631810100$22.86$22.86$22.83$22.847,402$22.855234
1631810160$22.83$22.835$22.83$22.835300$22.855214
1631810280$22.835$22.835$22.835$22.835100$22.855211
1631810340$22.84$22.84$22.84$22.84100$22.855203
1631810400$22.84$22.84$22.81$22.814,211$22.854917
1631810460$22.82$22.82$22.82$22.82200$22.8549
1631810520$22.82$22.82$22.82$22.82500$22.854858
1631810580$22.825$22.83$22.82$22.821,800$22.854712
1631810640$22.82$22.82$22.82$22.82499$22.85467
1631810700$22.825$22.84$22.825$22.842,200$22.854535
1631810760$22.83$22.84$22.83$22.841,500$22.854458
1631810820$22.844$22.845$22.844$22.845600$22.854443
1631810880$22.845$22.845$22.845$22.845138$22.85444
1631810940$22.84$22.845$22.84$22.841,900$22.854374
1631811000$22.845$22.845$22.845$22.845109$22.854373
1631811060$22.84$22.86$22.84$22.8552,520$22.854354
1631811120$22.85$22.85$22.83$22.841,900$22.854289
1631811180$22.845$22.845$22.84$22.84200$22.854284
1631811240$22.845$22.845$22.84$22.845300$22.854277
1631811360$22.84$22.848$22.84$22.845400$22.854267
1631811420$22.85$22.85$22.845$22.845250$22.854264
1631811480$22.845$22.845$22.842$22.842200$22.854259
1631811540$22.845$22.845$22.825$22.8251,815$22.854181
1631811600$22.825$22.825$22.825$22.825200$22.854166
1631811660$22.8296$22.83$22.82$22.8251,800$22.854051
1631811720$22.825$22.825$22.825$22.825200$22.854033
1631811780$22.825$22.825$22.82$22.825800$22.85398
1631811840$22.8284$22.8284$22.825$22.825500$22.85395
1631811960$22.82$22.825$22.80$22.803,859$22.853569
1631812020$22.805$22.805$22.805$22.805100$22.853558
1631812080$22.8099$22.81$22.805$22.8052,334$22.853323
1631812140$22.81$22.82$22.81$22.822,969$22.853014
1631812200$22.82$22.83$22.82$22.8252,348$22.852882
1631812320$22.83$22.84$22.83$22.841,759$22.852826
1631812380$22.835$22.835$22.835$22.835200$22.852818
1631812440$22.835$22.87$22.83$22.8655,647$22.852782
1631812500$22.865$22.865$22.86$22.86271$22.852794
1631812560$22.865$22.865$22.865$22.865100$22.852791
1631812620$22.87$22.875$22.87$22.871,058$22.852837
1631812680$22.8734$22.8734$22.8734$22.8734125$22.852847
1631812740$22.88$22.89$22.88$22.894,620$22.853132
1631812800$22.885$22.905$22.88$22.9051,200$22.853241
1631812860$22.90$22.90$22.895$22.901,287$22.85337
1631812920$22.905$22.905$22.905$22.905200$22.853394
1631813040$22.90$22.905$22.90$22.901,000$22.853514
1631813280$22.90$22.905$22.895$22.902,999$22.853807
1631813340$22.90$22.90$22.90$22.90600$22.853854
1631813400$22.91$22.92$22.91$22.921,400$22.854041
1631813460$22.925$22.925$22.91$22.921,300$22.854216
1631813580$22.91$22.91$22.90$22.9052,588$22.854511
1631813700$22.91$22.92$22.905$22.905500$22.854565
1631813760$22.90$22.90$22.90$22.90800$22.854642
1631813820$22.90$22.90$22.895$22.902,498$22.85488
1631813880$22.89$22.90$22.89$22.901,800$22.855026
1631814000$22.91$22.91$22.89$22.901,900$22.855202
1631814060$22.895$22.895$22.895$22.895100$22.855254
1631814120$22.90$22.90$22.90$22.90199$22.855229
1631814180$22.90$22.90$22.90$22.90100$22.855247
1631814240$22.895$22.895$22.895$22.895100$22.855247
1631814360$22.90$22.90$22.87$22.872,900$22.855424
1631814420$22.88$22.91$22.88$22.911,902$22.855571
1631814480$22.91$22.91$22.91$22.91421$22.855618
1631814540$22.92$22.94$22.92$22.944,258$22.856252
1631814600$22.935$22.94$22.93$22.941,593$22.856508
1631814660$22.94$22.94$22.935$22.941,803$22.856809
1631814720$22.95$22.95$22.95$22.95921$22.85698
1631814780$22.95$22.955$22.94$22.9553,270$22.857572
1631814840$22.95$22.95$22.95$22.95500$22.857675
1631814900$22.96$22.96$22.96$22.961,000$22.857909
1631814960$22.97$22.97$22.96$22.9681,386$22.858172
1631815020$22.97$22.97$22.97$22.97100$22.858194
1631815080$22.965$22.965$22.95$22.9551,134$22.858428
1631815140$22.955$22.955$22.955$22.955200$22.858456
1631815200$22.96$22.965$22.96$22.9652,500$22.858964
1631815260$22.965$22.97$22.965$22.97400$22.85905
1631815320$22.97$22.97$22.97$22.97300$22.859169
1631815380$22.97$22.98$22.96$22.982,028$22.859553
1631815440$22.97$22.98$22.97$22.975700$22.859714
1631815500$22.98$22.98$22.97$22.981,000$22.859936
1631815560$22.98$22.99$22.98$22.99402$22.860034
1631815620$22.985$22.985$22.98$22.985300$22.860107
1631815680$22.985$22.985$22.98$22.9811,500$22.860465
1631815740$22.99$22.99$22.99$22.99907$22.860736
1631815800$23.00$23.04$23.00$23.045,011$22.862165
1631815860$23.05$23.05$23.03$23.0354,019$22.863622
1631815920$23.03$23.03$23.00$23.002,158$22.864168
1631815980$23.01$23.02$23.01$23.02300$22.864254
1631816040$23.01$23.02$23.01$23.02200$22.864312
1631816100$23.02$23.02$23.02$23.02815$22.864578
1631816160$23.02$23.02$23.02$23.02100$22.864585
1631816220$23.025$23.025$23.025$23.025100$22.864616
1631816340$23.03$23.03$23.03$23.03200$22.864687
1631816400$23.03$23.03$23.025$23.025200$22.864768
1631816460$23.025$23.03$23.02$23.032,200$22.865438
1631816640$23.04$23.04$23.035$23.035547$22.865598
1631816700$23.035$23.035$23.035$23.035216$22.86566
1631816760$23.03$23.03$23.01$23.0154,081$22.866881
1631816820$23.017$23.017$23.017$23.017152$22.866902
1631816880$23.02$23.02$23.005$23.0052,322$22.867545
1631816940$23.001$23.005$23.00$23.008,024$22.869561
1631817000$23.005$23.005$23.005$23.005100$22.869586
1631817060$23.01$23.01$23.005$23.01905$22.869844
1631817120$23.02$23.02$23.02$23.02317$22.869907
1631817240$23.03$23.05$23.03$23.0453,755$22.871065
1631817360$23.06$23.06$23.06$23.06100$22.871101
1631817420$23.07$23.07$23.06$23.0651,200$22.871519
1631817480$23.065$23.07$23.06$23.06600$22.871728
1631817540$23.065$23.065$23.065$23.065100$22.871782
1631817600$23.065$23.07$23.065$23.065400$22.871906
1631817660$23.065$23.065$23.06$23.065700$22.87215
1631817720$23.06$23.06$23.05$23.051,600$22.872682
1631817780$23.06$23.065$23.06$23.06900$22.873237
1631817840$23.06$23.06$23.055$23.055590$22.87319
1631817900$23.06$23.065$23.05$23.061,000$22.873527
1631817960$23.06$23.07$23.05$23.0654,879$22.875162
1631818020$23.06$23.06$23.05$23.054,200$22.87651
1631818080$23.06$23.065$23.04$23.053,600$22.87762
1631818140$23.06$23.06$23.06$23.06700$22.877845
1631818200$23.065$23.065$23.065$23.065100$22.87788
1631818380$23.07$23.08$23.07$23.081,094$22.878267
1631818500$23.085$23.09$23.08$23.0855,704$22.880292
1631818560$23.085$23.09$23.08$23.08400$22.880434
1631818620$23.09$23.09$23.09$23.09500$22.880617
1631818680$23.09$23.09$23.08$23.093,008$22.881682
1631818740$23.085$23.09$23.085$23.085300$22.881797
1631818860$23.09$23.10$23.09$23.10924$22.88214
1631818920$23.0983$23.0983$23.08$23.0854,008$22.883563
1631818980$23.085$23.085$23.085$23.085600$22.883751
1631819100$23.085$23.085$23.085$23.085300$22.883911
1631819160$23.09$23.095$23.08$23.0952,450$22.88474
1631819220$23.10$23.10$23.09$23.102,200$22.885517
1631819280$23.095$23.105$23.094$23.1051,148$22.88598
1631819340$23.105$23.11$23.09$23.103,598$22.887215
1631819460$23.10$23.105$23.10$23.1051,342$22.887729
1631819520$23.11$23.11$23.11$23.11100$22.887736
1631819580$23.105$23.105$23.105$23.105600$22.887957
1631819640$23.103$23.105$23.09$23.092,932$22.888986
1631819700$23.095$23.095$23.09$23.09588$22.889185
1631819760$23.085$23.09$23.075$23.0756,013$22.891088
1631819820$23.07$23.07$23.065$23.071,766$22.891637
1631819880$23.075$23.075$23.075$23.075100$22.891649
1631819940$23.07$23.07$23.07$23.07100$22.891698
1631820060$23.075$23.08$23.07$23.0752,849$22.892507
1631820120$23.08$23.10$23.08$23.103,123$22.893527
1631820180$23.095$23.095$23.085$23.093,600$22.894667
1631820240$23.09$23.09$23.085$23.085700$22.894863
1631820300$23.085$23.085$23.085$23.085616$22.895051
1631820360$23.085$23.085$23.08$23.0851,001$22.895354
1631820420$23.09$23.09$23.08$23.0858,379$22.897954
1631820480$23.09$23.10$23.085$23.108,034$22.900409
1631820540$23.105$23.11$23.10$23.1051,165$22.900753
1631820600$23.11$23.11$23.1006$23.105655$22.900964
1631820660$23.105$23.13$23.10$23.1253,983$22.902252
1631820720$23.125$23.13$23.12$23.1251,300$22.902743
1631820780$23.13$23.135$23.11$23.11515,354$22.907862
1631820840$23.11$23.11$23.09$23.097,000$22.909949
1631820900$23.095$23.10$23.09$23.101,776$22.910438
1631820960$23.09$23.09$23.07$23.0713,794$22.911414
1631821020$23.075$23.075$23.075$23.075300$22.911489
1631821080$23.07$23.07$23.05$23.054,227$22.912416
1631821140$23.055$23.065$23.055$23.0653,907$22.91329
1631821200$23.065$23.065$23.0509$23.05091,774$22.913647
1631821260$23.055$23.06$23.05$23.052,394$22.914136
1631821320$23.05$23.05$23.02$23.0459,345$22.915818
1631821380$23.045$23.05$23.045$23.05500$22.91592
1631821440$23.045$23.065$23.045$23.0610,580$22.918007
1631821500$23.06$23.07$23.06$23.0651,419$22.918315
1631821560$23.07$23.10$23.06$23.099,590$22.92052
1631821620$23.10$23.10$23.095$23.10800$22.920684
1631821680$23.10$23.11$23.095$23.1058,198$22.922723
1631821740$23.105$23.11$23.105$23.111,400$22.923109
1631821800$23.11$23.115$23.04$23.0612,650$22.92559
1631821860$23.06$23.09$23.06$23.0658,970$22.92732
1631821920$23.07$23.08$23.07$23.0753,538$22.928017
1631821980$23.075$23.08$23.055$23.0558,395$22.929583
1631822040$23.055$23.06$23.04$23.044,006$22.930226
1631822100$23.05$23.05$23.04$23.04911,255$22.93191
1631822160$23.045$23.06$23.045$23.0457,929$22.933129
1631822220$23.045$23.05$23.03$23.03916,892$22.935412
1631822280$23.035$23.04$23.02$23.03521,920$22.938041
1631822340$23.04$23.05$23.03$23.0513,761$22.939729
1631822400$23.04$23.04$23.04$23.04114,032$22.952855
1631822460$23.04$23.04$23.04$23.04819$22.952918
1631822760$23.04$23.04$23.04$23.049,126$22.953615