BOXD

Boxed Historical Data

Company Name Stock Ticker Symbol Market Type
Boxed Inc BOXD NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.34 -17.44% 1.61 18:48:27
Open Price Low Price High Price Close Price Prev Close
1.79 1.55 1.80 1.62 1.95
more quote information »

BOXD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.822.051.551.952,327,265-0.21-11.54%
1 Month1.782.38821.551.967,346,773-0.17-9.55%
3 Months10.9211.121.272.099,574,725-9.31-85.26%
6 Months8.9212.451.272.374,564,842-7.31-81.95%
1 Year8.9017.051.272.583,465,538-7.29-81.91%
3 Years8.9017.051.272.583,465,538-7.29-81.91%
5 Years8.9017.051.272.583,465,538-7.29-81.91%

BOXD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 1.95 -0.01 -0.51% 1.95 2.03 1.79 3,380,938
Aug 08 2022 1.96 0.05 2.62% 1.90 2.05 1.89 2,154,605
Aug 05 2022 1.91 -0.07 -3.54% 1.95 2.005 1.86 1,447,867
Aug 04 2022 1.98 0.08 4.21% 1.87 2.03 1.87 2,928,307
Aug 03 2022 1.90 0.09 4.97% 1.82 1.91 1.80 1,724,610
Aug 02 2022 1.81 -0.02 -1.09% 1.82 1.875 1.78 2,214,185
Aug 01 2022 1.83 -0.05 -2.66% 1.85 1.93 1.80 2,630,891
Jul 29 2022 1.88 -0.03 -1.57% 1.90 1.95 1.85 1,976,129
Jul 28 2022 1.91 -0.05 -2.55% 1.93 1.9999 1.86 1,867,622
Jul 27 2022 1.96 0.15 8.29% 1.87 1.9615 1.81 2,867,439
Jul 26 2022 1.81 -0.13 -6.7% 1.89 1.91 1.81 2,032,378
Jul 25 2022 1.94 -0.04 -2.02% 1.94 2.02 1.85 3,744,604
Jul 22 2022 1.98 -0.32 -13.91% 2.29 2.33 1.93 6,598,482
Jul 21 2022 2.30 0.33 16.75% 2.01 2.30 1.92 8,357,101
Jul 20 2022 1.97 -0.10 -4.83% 2.06 2.22 1.94 6,673,774
Jul 19 2022 2.07 -0.12 -5.48% 2.25 2.3882 2.06 8,195,976
Jul 18 2022 2.19 0.39 21.67% 1.81 2.28 1.79 16,788,660
Jul 15 2022 1.80 -0.03 -1.64% 1.85 1.87 1.73 3,836,478
Jul 14 2022 1.83 -0.06 -3.17% 1.92 2.06 1.80 9,741,395
Jul 13 2022 1.89 0.26 15.95% 1.78 2.25 1.71 57,774,020
Jul 12 2022 1.63 -0.07 -4.12% 1.67 1.6899 1.60 1,540,191
Jul 11 2022 1.70 -0.15 -8.11% 1.83 1.83 1.66 1,901,196
See More Historical Prices ยป
Your Recent History
NYSE
BOXD
Boxed
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20220810 23:03:31