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
2018-01-18 51.20 51.45 50.90 51.20 9,092
2018-01-17 50.55 50.85 50.40 50.85 13,674
2018-01-16 49.80 50.90 49.80 50.525 22,157
2018-01-12 49.80 49.90 49.50 49.725 22,533
2018-01-11 48.65 49.55 48.65 49.55 15,631
2018-01-10 48.40 48.55 48.15 48.475 18,779
2018-01-09 48.75 49.025 48.55 48.70 71,130
2018-01-08 46.95 48.925 46.95 48.80 64,445
2018-01-05 46.60 46.90 46.60 46.75 11,893
2018-01-04 46.30 46.975 46.25 46.95 39,026
2018-01-03 46.00 46.20 45.70 45.80 19,778
2018-01-02 44.90 46.10 44.90 45.90 43,224
2017-12-29 44.55 44.70 44.10 44.175 9,744
2017-12-28 44.35 44.70 44.05 44.70 7,980
2017-12-27 44.20 44.45 43.65 44.325 14,712
2017-12-26 43.95 44.25 43.95 44.20 16,145
2017-12-22 44.10 44.475 44.10 44.25 22,271
2017-12-21 44.40 44.40 43.90 44.00 65,168
2017-12-20 44.15 44.20 43.90 44.025 43,181
2017-12-19 44.35 44.85 43.60 44.20 46,645
2017-12-18 45.25 45.35 44.65 44.90 11,631
2017-12-15 45.30 45.60 44.70 45.20 50,448
2017-12-14 45.20 45.80 44.90 45.10 20,103
2017-12-13 45.00 45.50 44.95 45.35 24,613
2017-12-12 45.50 45.55 45.05 45.05 6,661
2017-12-11 45.65 45.90 45.30 45.50 17,263
2017-12-08 45.00 45.65 45.00 45.55 15,327
2017-12-07 44.10 44.95 44.10 44.925 17,992
2017-12-06 44.80 45.05 44.30 44.30 17,279
2017-12-05 44.90 45.50 44.90 44.95 17,671

» More Buckeye Technologies Stock Price History

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