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
2018-07-16 55.30 55.50 55.00 55.175 20,327
2018-07-13 55.05 55.30 54.95 55.25 19,690
2018-07-12 54.50 55.275 54.40 55.15 24,657
2018-07-11 54.60 54.85 54.30 54.35 44,595
2018-07-10 54.60 54.60 54.175 54.175 10,664
2018-07-09 54.55 54.65 54.40 54.575 13,576
2018-07-06 54.10 54.40 54.10 54.15 15,840
2018-07-05 54.00 54.15 53.75 54.025 10,206
2018-07-03 53.70 54.15 53.65 53.95 12,375
2018-07-02 53.10 53.70 52.95 53.675 17,100
2018-06-29 53.45 53.80 53.20 53.60 16,471
2018-06-28 53.20 53.20 52.75 52.95 18,264
2018-06-27 53.90 54.00 53.05 53.10 19,604
2018-06-26 53.40 53.875 53.40 53.65 22,984
2018-06-25 53.75 53.75 52.75 53.60 26,990
2018-06-22 54.20 54.65 54.00 54.45 32,352
2018-06-21 54.375 54.55 53.80 54.25 23,910
2018-06-20 53.85 54.40 53.60 54.35 19,481
2018-06-19 52.85 53.75 52.85 53.65 36,971
2018-06-18 51.75 53.00 51.75 53.00 17,795
2018-06-15 51.80 52.15 51.65 52.10 16,757
2018-06-14 52.35 52.50 52.00 52.125 15,968
2018-06-13 51.45 52.65 51.45 52.25 26,834
2018-06-12 52.00 52.60 51.80 52.35 12,441
2018-06-11 52.10 52.20 51.95 52.05 15,765
2018-06-08 51.55 52.05 51.55 52.00 21,776
2018-06-07 51.90 51.90 51.25 51.70 19,520
2018-06-06 51.10 51.725 51.10 51.70 21,958
2018-06-05 51.35 51.75 51.35 51.60 24,946
2018-06-04 51.20 51.50 50.875 51.30 24,955

» More Buckeye Technologies Stock Price History

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