Home > Quotes > BKI > Historical Prices

Buckeye Technologies, Inc. Historical Stock Prices

BKI 
$37.26
*  
0.07
  negative  
0.19%
Get BKI Alerts
*Delayed - data as of Jun. 17, 2013 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 14-MAR-2013 TO 14-JUN-2013

Date Open High Low Close/Last Volume
16:00  37.24  37.39  37.23  37.26 234,356
06/14/2013 37.25 37.28 37.18 37.19 191,279
06/13/2013 37.24 37.3 37.22 37.27 278,283
06/12/2013 37.25 37.27 37.15 37.15 286,498
06/11/2013 37.15 37.23 37.06 37.2 447,559
06/10/2013 37.29 37.32 37.21 37.25 521,892
06/07/2013 37.39 37.5 37.28 37.29 351,036
06/06/2013 37.3 37.36 37.29 37.34 328,073
06/05/2013 37.31 37.37 37.28 37.29 630,213
06/04/2013 37.4 37.41 37.27 37.32 695,436
06/03/2013 37.29 37.48 37.28 37.4 717,210
05/31/2013 37.28 37.37 37.27 37.27 464,314
05/30/2013 37.29 37.3 37.27 37.27 373,788
05/29/2013 37.35 37.42 37.27 37.31 969,878
05/28/2013 37.48 37.51 37.39 37.4 625,989
05/24/2013 37.43 37.48 37.42 37.48 771,086
05/23/2013 37.42 37.48 37.35 37.47 678,584
05/22/2013 37.48 37.48 37.44 37.44 555,204
05/21/2013 37.44 37.49 37.43 37.47 406,161
05/20/2013 37.47 37.49 37.42 37.43 664,168
05/17/2013 37.45 37.51 37.44 37.5 809,402
05/16/2013 37.48 37.5 37.45 37.45 637,030
05/15/2013 37.5 37.53 37.47 37.49 850,198
05/14/2013 37.52 37.64 37.49 37.5 537,336
05/13/2013 37.56 37.61 37.51 37.51 448,420
05/10/2013 37.67 37.7 37.54 37.56 326,267
05/09/2013 37.7 37.7401 37.63 37.69 497,199
05/08/2013 37.59 37.76 37.59 37.76 514,035
05/07/2013 37.63 37.7 37.57 37.61 661,892
05/06/2013 37.59 37.635 37.57 37.62 446,184
05/03/2013 37.61 37.755 37.57 37.58 957,923
05/02/2013 37.64 37.725 37.59 37.59 518,223
05/01/2013 37.6 37.65 37.55 37.6 1,178,212
04/30/2013 37.61 37.66 37.59 37.59 616,592
04/29/2013 37.62 37.73 37.59 37.6 748,844
04/26/2013 37.6 37.78 37.59 37.6 1,169,339
04/25/2013 37.62 37.88 37.59 37.8 2,558,684
04/24/2013 37.51 37.93 37.46 37.86 17,275,790
04/23/2013 29.17 29.94 29.17 29.93 145,963
04/22/2013 29.03 29.0901 28.67 29.02 208,396
04/19/2013 28.75 29.25 28.555 28.89 167,342
04/18/2013 29 29.04 28.6 28.66 214,706
04/17/2013 29.04 29.11 28.73 28.9 327,627
04/16/2013 29.23 29.58 29.13 29.34 267,536
04/15/2013 29.5 29.735 28.87 29.01 423,629
04/12/2013 29.93 30.26 29.36 29.7 174,586
04/11/2013 29.98 30.55 29.91 30.15 192,349
04/10/2013 29.85 30.1699 29.58 30.06 202,949
04/09/2013 29.71 30.02 29.59 29.7 179,371
04/08/2013 29.51 29.71 29.04 29.68 147,078
04/05/2013 29.11 29.68 29.02 29.46 187,882
04/04/2013 29.41 29.62 29.38 29.58 148,958
04/03/2013 29.71 29.91 29.15 29.47 235,602
04/02/2013 29.82 30.18 29.55 29.6 186,333
04/01/2013 29.92 30.04 29.25 29.58 264,750
03/28/2013 29.59 30.01 29.47 29.95 219,690
03/27/2013 29.24 29.58 28.99 29.5 171,747
03/26/2013 29.48 29.8593 29.26 29.57 142,618
03/25/2013 29.52 30.2 29.24 29.31 251,513
03/22/2013 29.13 29.54 28.96 29.39 172,663
03/21/2013 29.17 29.4 28.98 29 234,246
03/20/2013 29.41 29.61 29.21 29.44 121,516
03/19/2013 29.3 29.5 29.05 29.21 143,581
03/18/2013 29.4 29.51 29.04 29.25 158,149
03/15/2013 29.44 29.67 29.34 29.6 294,266
03/14/2013 29.04 29.34 28.95 29.31 195,055
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.