Black Box Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	1,055.00	1,065.60	1,013.00	1,023.55	1,023.55	-1.73%	36,342
Jun 1, 2026	1,049.80	1,068.95	1,021.50	1,041.55	1,041.55	-0.29%	57,538
May 29, 2026	1,017.00	1,049.10	977.40	1,044.60	1,044.60	5.09%	57,560
May 27, 2026	974.95	1,026.60	972.05	994.05	994.05	1.58%	76,402
May 26, 2026	975.15	1,036.00	909.00	978.60	978.60	0.16%	112,692
May 25, 2026	965.35	999.85	955.50	977.05	977.05	2.19%	90,454
May 22, 2026	960.00	983.45	951.00	956.15	956.15	0.43%	36,714
May 21, 2026	955.90	961.00	932.30	952.05	952.05	1.03%	20,875
May 20, 2026	948.45	959.00	925.05	942.30	942.30	-0.25%	19,886
May 19, 2026	939.90	952.00	926.05	944.65	944.65	1.19%	52,336
May 18, 2026	880.30	968.10	841.00	933.55	933.55	6.07%	182,906
May 15, 2026	870.05	886.40	863.00	880.10	880.10	3.19%	53,525
May 14, 2026	822.20	867.95	818.65	852.90	852.90	3.29%	101,536
May 13, 2026	829.90	845.00	807.80	825.70	825.70	-0.48%	118,985
May 12, 2026	793.90	872.65	756.35	829.70	829.70	5.24%	517,059
May 11, 2026	753.00	802.15	747.90	788.40	788.40	5.34%	117,842
May 8, 2026	740.80	762.25	739.35	748.45	748.45	2.09%	45,299
May 7, 2026	717.00	750.00	711.50	733.15	733.15	1.64%	74,265
May 6, 2026	718.35	729.40	705.55	721.35	721.35	2.75%	71,183
May 5, 2026	659.85	704.00	652.30	702.05	702.05	6.18%	56,642
May 4, 2026	648.95	685.55	641.85	661.20	661.20	3.25%	80,682
Apr 30, 2026	619.05	648.00	615.75	640.40	640.40	3.67%	56,949
Apr 29, 2026	637.15	647.90	615.65	617.70	617.70	-3.55%	56,158
Apr 28, 2026	588.90	655.00	582.00	640.45	640.45	10.54%	330,156
Apr 27, 2026	547.25	581.10	547.25	579.40	579.40	5.29%	73,892
Apr 24, 2026	549.15	552.90	535.00	550.30	550.30	0.22%	18,001
Apr 23, 2026	533.00	551.55	531.60	549.10	549.10	3.43%	22,854
Apr 22, 2026	530.05	534.60	527.00	530.90	530.90	0.29%	5,634
Apr 21, 2026	520.60	552.25	520.60	529.35	529.35	0.45%	21,635
Apr 20, 2026	540.05	546.70	522.25	527.00	527.00	-2.46%	12,096
Apr 17, 2026	536.00	545.00	526.40	540.30	540.30	1.82%	20,473
Apr 16, 2026	534.05	539.00	528.20	530.65	530.65	-0.84%	15,862
Apr 15, 2026	530.00	536.75	526.95	535.15	535.15	2.86%	16,984
Apr 13, 2026	510.00	525.25	504.05	520.25	520.25	-0.76%	20,185
Apr 10, 2026	494.80	528.60	493.65	524.25	524.25	7.40%	32,905
Apr 9, 2026	500.00	503.00	485.70	488.15	488.15	-2.36%	11,973
Apr 8, 2026	490.00	501.20	481.20	499.95	499.95	5.98%	20,288
Apr 7, 2026	472.00	477.20	468.55	471.75	471.75	-0.86%	6,653
Apr 6, 2026	472.00	483.70	470.55	475.85	475.85	0.74%	11,820
Apr 2, 2026	477.00	477.00	460.05	472.35	472.35	-1.23%	11,253
Apr 1, 2026	455.00	485.00	454.95	478.25	478.25	7.04%	15,663
Mar 30, 2026	461.30	472.00	444.00	446.80	446.80	-3.14%	33,483
Mar 27, 2026	470.55	478.90	455.70	461.30	461.30	-3.72%	132,517
Mar 25, 2026	489.90	492.55	476.95	479.10	479.10	-0.45%	15,781
Mar 24, 2026	482.00	499.00	477.00	481.25	481.25	0.60%	13,164
Mar 23, 2026	495.40	498.10	466.70	478.40	478.40	-5.15%	21,549
Mar 20, 2026	501.25	517.25	495.85	504.40	504.40	0.79%	12,892
Mar 19, 2026	497.60	515.20	496.60	500.45	500.45	-1.99%	16,889
Mar 18, 2026	516.15	528.25	505.00	510.60	510.60	-0.97%	13,432
Mar 17, 2026	496.20	523.65	492.50	515.60	515.60	3.92%	9,799