Want to see GB:BBOX full AI Analyst Report?
Tritax Big Box REIT (BBOX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 147.00 | 149.00 | 145.20 | 148.50 | 148.50 | +2.06% | 4,760,873 | 0.58 |
| Oct 30, 2026 | 145.70 | 146.90 | 145.30 | 145.50 | 145.50 | -0.34% | 3,492,858 | 0.42 |
| Oct 29, 2026 | 146.50 | 148.02 | 145.30 | 146.00 | 146.00 | +0.55% | 5,187,048 | 0.62 |
| Oct 28, 2026 | 144.10 | 147.26 | 144.10 | 145.20 | 145.20 | -0.14% | 4,121,634 | 0.49 |
| Oct 27, 2026 | 144.70 | 145.90 | 143.70 | 145.40 | 145.40 | +0.41% | 2,520,902 | 0.29 |
| Oct 26, 2026 | 143.80 | 145.50 | 143.40 | 144.80 | 144.80 | +1.33% | 5,502,616 | 0.63 |
| Oct 23, 2026 | 143.90 | 143.90 | 142.30 | 142.90 | 142.90 | -0.14% | 6,269,111 | 0.71 |
| Oct 22, 2026 | 144.70 | 144.70 | 142.10 | 143.10 | 143.10 | -0.90% | 5,983,101 | 0.68 |
| Oct 21, 2026 | 142.60 | 144.90 | 142.00 | 144.40 | 144.40 | +0.91% | 7,964,080 | 0.91 |
| Oct 20, 2026 | 141.60 | 144.00 | 140.90 | 143.10 | 143.10 | +0.42% | 5,031,867 | 0.56 |
| Oct 19, 2026 | 143.60 | 144.30 | 142.00 | 142.50 | 142.50 | -1.38% | 5,252,056 | 0.58 |
| Oct 16, 2026 | 144.10 | 145.40 | 142.80 | 144.50 | 144.50 | +0.14% | 5,026,274 | 0.55 |
| Oct 15, 2026 | 144.50 | 145.60 | 143.70 | 144.30 | 144.30 | +0.49% | 28,131,350 | 3.18 |
| Oct 14, 2026 | 143.60 | 145.80 | 142.86 | 143.60 | 143.60 | +0.84% | 5,766,131 | 0.65 |
| Oct 13, 2026 | 142.80 | 143.60 | 141.50 | 142.40 | 142.40 | +0.99% | 4,928,611 | 0.55 |
| Oct 12, 2026 | 139.80 | 142.50 | 139.80 | 141.00 | 141.00 | +0.93% | 7,708,469 | 0.87 |
| Oct 09, 2026 | 139.20 | 141.60 | 138.90 | 139.70 | 139.70 | +0.58% | 10,001,926 | 1.14 |
| Oct 08, 2026 | 141.10 | 141.40 | 138.50 | 138.90 | 138.90 | -1.91% | 7,562,814 | 0.86 |
| Oct 07, 2026 | 142.10 | 143.30 | 140.60 | 141.60 | 141.60 | -0.42% | 4,815,534 | 0.55 |
| Oct 06, 2026 | 141.80 | 142.70 | 141.00 | 142.20 | 142.20 | +0.92% | 3,502,296 | 0.40 |
| Oct 05, 2026 | 141.00 | 141.80 | 140.20 | 140.90 | 140.90 | +0.07% | 4,194,319 | 0.47 |
| Oct 02, 2026 | 142.00 | 142.30 | 140.60 | 140.80 | 140.80 | -0.07% | 6,574,285 | 0.75 |
| Oct 01, 2026 | 145.00 | 146.20 | 140.10 | 140.90 | 140.90 | -3.49% | 10,450,167 | 1.20 |
| Sep 30, 2026 | 145.70 | 148.30 | 145.70 | 146.00 | 146.00 | -0.21% | 7,325,821 | 0.85 |
| Sep 29, 2026 | 146.20 | 147.75 | 145.32 | 146.30 | 146.30 | +0.27% | 8,972,112 | 1.04 |
| Sep 28, 2026 | 146.20 | 149.10 | 145.50 | 145.90 | 145.90 | -0.55% | 6,149,070 | 0.71 |
| Sep 25, 2026 | 146.70 | 148.50 | 146.60 | 146.70 | 146.70 | -0.27% | 5,038,752 | 0.58 |
| Sep 24, 2026 | 146.80 | 148.70 | 146.50 | 147.10 | 147.10 | +0.07% | 6,349,160 | 0.73 |
| Sep 23, 2026 | 150.20 | 150.20 | 147.00 | 147.00 | 147.00 | -1.34% | 5,670,295 | 0.65 |
| Sep 22, 2026 | 149.00 | 150.02 | 147.10 | 149.00 | 149.00 | +0.13% | 10,240,092 | 1.19 |
| Sep 21, 2026 | 147.20 | 149.40 | 146.70 | 148.80 | 148.80 | +1.92% | 5,755,609 | 0.66 |
| Sep 18, 2026 | 147.50 | 148.20 | 145.80 | 146.00 | 146.00 | -1.95% | 18,674,549 | 2.18 |
| Sep 17, 2026 | 147.40 | 149.69 | 147.00 | 148.90 | 148.90 | +0.74% | 8,291,763 | 0.97 |
| Sep 16, 2026 | 144.00 | 147.80 | 143.60 | 147.80 | 147.80 | +2.64% | 8,132,424 | 0.93 |
| Sep 15, 2026 | 143.60 | 145.40 | 142.90 | 144.00 | 144.00 | -0.28% | 7,537,316 | 0.86 |
| Sep 14, 2026 | 146.30 | 146.70 | 143.90 | 144.40 | 144.40 | -0.89% | 8,413,116 | 0.95 |
| Sep 11, 2026 | 147.10 | 147.90 | 145.60 | 145.70 | 145.70 | -1.02% | 6,679,160 | 0.75 |
| Sep 10, 2026 | 148.70 | 149.40 | 147.20 | 147.20 | 147.20 | -1.34% | 5,161,048 | 0.58 |
| Sep 09, 2026 | 151.40 | 152.00 | 148.03 | 149.20 | 149.20 | -2.16% | 4,272,696 | 0.47 |
| Sep 08, 2026 | 152.30 | 153.20 | 151.55 | 152.50 | 152.50 | -0.46% | 3,977,415 | 0.43 |
| Sep 07, 2026 | 153.40 | 154.00 | 152.40 | 153.20 | 153.20 | -0.52% | 3,176,089 | 0.34 |
| Sep 04, 2026 | 154.90 | 154.90 | 153.10 | 154.00 | 154.00 | +0.00% | 3,657,322 | 0.39 |
| Sep 03, 2026 | 151.90 | 154.40 | 151.80 | 154.00 | 154.00 | +1.45% | 8,862,427 | 0.94 |
| Sep 02, 2026 | 153.00 | 154.50 | 151.80 | 151.80 | 151.80 | -1.62% | 6,787,307 | 0.72 |
| Sep 01, 2026 | 157.90 | 157.90 | 153.27 | 154.30 | 154.30 | -1.97% | 6,858,743 | 0.73 |
| Aug 31, 2026 | 157.40 | 160.02 | 157.19 | 157.40 | 157.40 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 159.00 | 160.02 | 157.19 | 157.40 | 157.40 | -1.01% | 36,628,734 | 4.01 |
| Aug 27, 2026 | 160.00 | 160.20 | 157.77 | 159.00 | 159.00 | -0.81% | 22,701,271 | 2.56 |
| Aug 26, 2026 | 161.30 | 161.40 | 160.00 | 160.30 | 160.30 | +0.00% | 9,281,211 | 1.02 |
| Aug 25, 2026 | 160.80 | 160.80 | 158.30 | 160.30 | 160.30 | +1.33% | 4,707,830 | 0.52 |
