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
2018-04-19 49.10 49.10 48.65 49.00 19,418
2018-04-18 48.85 49.35 48.75 49.15 17,246
2018-04-17 47.90 49.05 47.90 49.00 20,602
2018-04-16 47.75 48.05 47.70 48.00 14,519
2018-04-13 47.90 48.05 47.50 47.675 17,909
2018-04-12 49.20 49.65 47.90 47.90 44,585
2018-04-11 49.00 49.475 49.00 49.15 18,947
2018-04-10 48.65 49.40 48.60 49.10 59,095
2018-04-09 48.20 48.40 47.95 48.225 47,357
2018-04-06 48.35 48.45 47.20 47.70 53,024
2018-04-05 48.15 49.60 48.15 49.00 56,467
2018-04-03 46.85 47.55 46.60 47.35 42,226
2018-04-02 47.15 47.20 46.35 46.775 38,796
2018-03-29 47.00 47.25 46.55 47.10 40,277
2018-03-28 46.70 47.15 46.55 46.75 47,991
2018-03-27 47.575 47.80 46.75 46.90 34,434
2018-03-26 46.90 47.60 46.80 47.575 38,545
2018-03-23 47.05 47.15 46.15 46.15 38,567
2018-03-22 47.85 47.85 46.95 47.125 26,201
2018-03-21 48.20 48.50 48.10 48.25 36,533
2018-03-20 48.85 48.875 48.25 48.25 27,225
2018-03-19 48.70 48.75 48.40 48.70 25,805
2018-03-16 48.00 48.80 48.00 48.725 48,711
2018-03-15 48.50 48.65 48.05 48.175 32,308
2018-03-14 48.45 49.35 48.35 48.775 100,764
2018-03-13 49.30 49.30 48.80 49.00 18,170
2018-03-12 49.25 49.25 48.70 49.05 17,439
2018-03-09 48.00 48.45 47.95 48.40 16,490
2018-03-08 48.225 48.25 47.55 48.10 26,757
2018-03-07 48.00 48.30 47.50 47.85 23,929

» More Buckeye Technologies Stock Price History

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