BUCKEYE TECHNOLOGIES Historical Stock Price

Below is the stock price history for Buckeye Technologies BKI. Data is recorded each day for the historical open, high, low, close and volume. The Buckeye Technologies stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Buckeye Technologies Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-17 48.65 48.78 48.38 48.60 25,216
2018-10-16 47.79 48.89 47.79 48.89 28,780
2018-10-15 47.53 47.94 47.39 47.40 24,086
2018-10-12 48.19 48.19 47.12 47.62 50,264
2018-10-11 47.97 48.23 47.54 47.59 69,485
2018-10-10 49.05 49.17 48.03 48.09 101,667
2018-10-09 50.36 50.39 49.92 49.985 41,374
2018-10-08 49.84 50.08 49.00 50.08 35,459
2018-10-05 50.63 50.73 49.96 50.33 23,368
2018-10-04 51.23 51.29 50.06 50.46 46,095
2018-10-03 51.60 52.00 51.58 51.89 25,783
2018-10-02 51.89 52.05 51.38 51.71 33,140
2018-10-01 52.16 52.28 51.91 51.96 35,697
2018-09-28 52.35 52.40 51.875 51.875 12,789
2018-09-27 52.35 52.55 52.35 52.45 10,298
2018-09-26 52.75 52.85 52.40 52.40 10,457
2018-09-25 53.15 53.20 52.65 52.85 21,375
2018-09-24 53.20 53.30 53.05 53.05 10,127
2018-09-21 54.00 54.15 53.50 53.50 17,082
2018-09-20 53.05 53.80 53.05 53.575 15,596
2018-09-19 53.475 53.475 52.85 52.95 13,246
2018-09-18 53.65 54.00 53.575 53.60 10,965
2018-09-17 53.75 53.95 53.25 53.45 17,628
2018-09-14 53.85 54.05 53.70 53.85 14,578
2018-09-13 54.30 54.35 53.65 53.70 14,141
2018-09-12 53.90 54.10 53.60 54.075 15,386
2018-09-11 53.45 54.00 53.45 53.875 17,293
2018-09-10 53.80 53.80 53.20 53.45 16,792
2018-09-07 53.75 54.55 53.75 53.80 15,627
2018-09-06 54.40 54.65 54.15 54.325 15,731

» More Buckeye Technologies Stock Price History

To see other companies like Buckeye Technologies (BKI), view our stock market today for news, and other data.