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
2017-11-17 45.75 46.00 45.40 45.50 64,306
2017-11-16 46.35 46.40 46.00 46.10 20,418
2017-11-15 45.80 46.375 45.80 46.375 15,731
2017-11-14 45.90 46.35 45.90 46.25 12,776
2017-11-13 45.55 46.20 45.55 46.20 17,295
2017-11-10 46.35 46.35 45.65 45.80 35,055
2017-11-09 46.00 46.40 46.00 46.30 30,318
2017-11-08 45.90 46.60 45.90 46.45 15,248
2017-11-07 46.20 46.40 45.975 46.15 30,237
2017-11-06 45.55 46.15 45.55 46.15 12,767
2017-11-03 45.75 45.85 45.55 45.70 17,464
2017-11-02 46.55 46.60 45.625 45.825 62,502
2017-11-01 44.95 45.30 44.90 45.10 20,110
2017-10-31 45.80 45.85 45.05 45.45 28,029
2017-10-30 46.35 46.35 45.55 45.95 37,951
2017-10-27 46.00 46.45 45.75 46.45 18,223
2017-10-26 45.00 46.30 45.00 46.25 9,082
2017-10-25 44.35 45.05 44.35 44.90 14,695
2017-10-24 44.90 45.10 44.80 44.80 13,675
2017-10-23 45.55 45.80 45.125 45.125 14,643
2017-10-20 46.05 46.40 45.85 45.90 10,760
2017-10-19 45.55 45.90 44.80 45.90 37,148
2017-10-18 46.25 46.45 45.55 45.625 37,920
2017-10-17 46.95 47.35 45.90 46.00 56,091
2017-10-16 46.80 47.00 45.85 46.75 30,343
2017-10-13 46.25 47.10 46.25 46.80 65,153
2017-10-12 44.90 46.60 44.45 46.60 67,989
2017-10-11 44.50 44.70 44.40 44.60 39,842
2017-10-10 44.20 44.45 44.20 44.45 38,097
2017-10-09 43.90 44.45 43.70 44.45 21,740

» More Buckeye Technologies Stock Price History

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