Want to see IN:BBOX full AI Analyst Report?
Black Box Limited (BBOX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 817.55 | 820.00 | 790.55 | 794.85 | 794.85 | -2.93% | 38,525 | 0.76 |
| Oct 29, 2026 | 812.00 | 824.40 | 802.00 | 818.80 | 818.80 | +0.97% | 18,631 | 0.37 |
| Oct 28, 2026 | 809.15 | 826.85 | 801.05 | 810.90 | 810.90 | +0.13% | 24,770 | 0.48 |
| Oct 27, 2026 | 807.40 | 827.60 | 795.70 | 809.85 | 809.85 | +1.70% | 35,858 | 0.70 |
| Oct 26, 2026 | 786.05 | 809.60 | 770.10 | 796.35 | 796.35 | -1.26% | 69,504 | 1.38 |
| Oct 23, 2026 | 877.20 | 881.10 | 800.70 | 806.50 | 806.50 | -8.96% | 86,279 | 1.75 |
| Oct 22, 2026 | 896.80 | 923.10 | 877.90 | 885.85 | 885.85 | -1.24% | 74,262 | 1.53 |
| Oct 21, 2026 | 895.10 | 917.15 | 871.35 | 896.95 | 896.95 | +0.09% | 76,441 | 1.61 |
| Oct 20, 2026 | 896.15 | 927.00 | 885.20 | 896.15 | 896.15 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 895.10 | 927.00 | 885.20 | 896.15 | 896.15 | -1.20% | 42,316 | 0.88 |
| Oct 16, 2026 | 874.00 | 919.40 | 874.00 | 907.05 | 907.05 | +2.97% | 45,471 | 0.96 |
| Oct 15, 2026 | 931.95 | 936.00 | 860.00 | 880.85 | 880.85 | -5.86% | 66,314 | 1.41 |
| Oct 14, 2026 | 920.90 | 951.95 | 920.90 | 935.65 | 935.65 | +1.47% | 83,314 | 1.82 |
| Oct 13, 2026 | 929.90 | 931.50 | 905.00 | 922.05 | 922.05 | -0.22% | 53,337 | 1.18 |
| Oct 12, 2026 | 903.05 | 929.00 | 896.65 | 924.05 | 924.05 | +3.53% | 95,868 | 2.18 |
| Oct 09, 2026 | 858.95 | 935.00 | 858.95 | 892.55 | 892.55 | +4.22% | 273,963 | 6.84 |
| Oct 08, 2026 | 900.00 | 914.10 | 851.80 | 856.40 | 856.40 | -3.22% | 184,332 | 4.93 |
| Oct 07, 2026 | 840.00 | 892.45 | 816.00 | 884.90 | 884.90 | +5.21% | 149,728 | 4.25 |
| Oct 06, 2026 | 816.00 | 844.00 | 805.85 | 841.10 | 841.10 | +3.54% | 97,605 | 2.88 |
| Oct 05, 2026 | 800.00 | 823.20 | 795.10 | 812.35 | 812.35 | +1.96% | 55,779 | 1.67 |
| Oct 02, 2026 | 796.75 | 825.00 | 782.50 | 796.75 | 796.75 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 807.95 | 825.00 | 782.50 | 796.75 | 796.75 | -0.98% | 60,592 | 1.84 |
| Sep 30, 2026 | 815.50 | 854.00 | 801.10 | 804.65 | 804.65 | -1.38% | 96,642 | 3.03 |
| Sep 29, 2026 | 785.75 | 828.70 | 783.05 | 815.95 | 815.95 | +4.18% | 82,724 | 2.67 |
| Sep 28, 2026 | 799.10 | 810.30 | 775.75 | 783.20 | 783.20 | -2.31% | 48,087 | 1.58 |
| Sep 25, 2026 | 797.85 | 831.25 | 788.00 | 801.75 | 801.75 | +0.68% | 50,960 | 1.71 |
| Sep 24, 2026 | 803.90 | 809.35 | 794.00 | 796.35 | 796.35 | -1.61% | 27,541 | 0.92 |
| Sep 23, 2026 | 814.30 | 834.40 | 803.05 | 809.35 | 809.35 | -0.30% | 38,715 | 1.32 |
| Sep 22, 2026 | 838.05 | 843.60 | 798.25 | 811.75 | 811.75 | -2.36% | 40,782 | 1.41 |
| Sep 21, 2026 | 813.60 | 842.00 | 804.55 | 831.35 | 831.35 | +3.90% | 62,509 | 2.18 |
| Sep 18, 2026 | 771.05 | 804.00 | 767.00 | 800.15 | 800.15 | +4.50% | 38,150 | 1.32 |
| Sep 17, 2026 | 765.00 | 773.75 | 754.75 | 765.70 | 765.70 | +0.28% | 29,498 | 1.02 |
| Sep 16, 2026 | 758.95 | 768.35 | 728.00 | 763.60 | 763.60 | +2.70% | 36,286 | 1.26 |
| Sep 15, 2026 | 819.95 | 832.80 | 729.60 | 743.55 | 743.55 | -7.15% | 94,646 | 3.37 |
| Sep 14, 2026 | 800.80 | 809.50 | 741.00 | 800.80 | 800.80 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 744.85 | 809.50 | 741.00 | 800.80 | 800.80 | +7.43% | 129,971 | 4.89 |
| Sep 10, 2026 | 762.95 | 774.35 | 742.45 | 745.45 | 745.45 | -2.27% | 10,170 | 0.38 |
| Sep 09, 2026 | 770.10 | 776.85 | 756.00 | 762.80 | 762.80 | -1.10% | 19,018 | 0.70 |
| Sep 08, 2026 | 778.30 | 780.00 | 756.05 | 771.25 | 771.25 | -0.39% | 43,500 | 1.63 |
| Sep 07, 2026 | 723.95 | 780.00 | 712.00 | 774.30 | 774.30 | +8.73% | 77,430 | 2.86 |
| Sep 04, 2026 | 718.85 | 730.00 | 710.95 | 712.15 | 712.15 | -1.22% | 19,620 | 0.71 |
| Sep 03, 2026 | 731.00 | 737.05 | 717.90 | 720.95 | 720.95 | -0.57% | 13,565 | 0.48 |
| Sep 02, 2026 | 729.60 | 729.60 | 709.50 | 725.05 | 725.05 | +0.51% | 18,881 | 0.66 |
| Sep 01, 2026 | 769.95 | 769.95 | 711.70 | 721.40 | 721.40 | -3.50% | 19,220 | 0.67 |
| Aug 31, 2026 | 747.70 | 757.85 | 730.00 | 747.55 | 747.55 | +0.30% | 15,542 | 0.54 |
| Aug 28, 2026 | 774.90 | 774.90 | 740.35 | 745.30 | 745.30 | +0.90% | 15,022 | 0.51 |
| Aug 27, 2026 | 760.00 | 760.00 | 735.20 | 739.65 | 738.65 | -2.03% | 16,648 | 0.56 |
| Aug 26, 2026 | 744.75 | 766.35 | 744.75 | 755.00 | 753.98 | +1.04% | 17,777 | 0.58 |
| Aug 25, 2026 | 769.45 | 769.45 | 744.00 | 747.25 | 746.24 | -1.62% | 8,661 | 0.28 |
| Aug 24, 2026 | 782.70 | 785.65 | 757.05 | 759.55 | 758.52 | -2.07% | 19,235 | 0.61 |