BUFF

Blue Buffalo Pet Products, Inc. Common Stock Historical Stock Prices

$23.95
*  
0.03
0.13%
Get BUFF Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading BUFF now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    BUFF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.94 23.96 23.59 23.95 653,382
12/06/2016 23.94 23.96 23.59 23.95 653,382
12/05/2016 23.54 23.96 23.46 23.92 707,766
12/02/2016 23.28 23.52 23.09 23.41 763,342
12/01/2016 23.47 23.595 23.1 23.26 1,747,403
11/30/2016 23.57 23.79 23.345 23.43 960,766
11/29/2016 23.39 23.5 23.06 23.44 1,039,772
11/28/2016 23.64 23.8 23.375 23.5 1,377,899
11/25/2016 23.65 23.73 23.46 23.66 550,803
11/23/2016 23.15 23.56 23.07 23.55 1,264,395
11/22/2016 22.74 23.51 22.695 23.22 1,501,628
11/21/2016 22.42 22.91 22.4 22.73 1,047,724
11/18/2016 22.3 22.53 22.12 22.39 1,629,009
11/17/2016 22.24 22.355 21.93 22.25 1,767,289
11/16/2016 22.09 22.33 22.01 22.14 1,153,010
11/15/2016 22.71 22.77 22.07 22.1 1,943,306
11/14/2016 23.27 23.56 22.5 22.56 1,616,705
11/11/2016 21.65 23.81 21.597 23.29 5,228,701
11/10/2016 24.2 24.2 23.34 23.86 2,464,698
11/09/2016 24.42 24.47 23.975 24.17 1,972,028
11/08/2016 24.24 24.91 24.14 24.58 1,047,298
11/07/2016 24.2 24.68 24.04 24.38 781,302
11/04/2016 24.19 24.34 23.97 23.99 827,314
11/03/2016 24.81 25.11 24.17 24.25 793,497
11/02/2016 24.85 24.965 24.55 24.67 903,868
11/01/2016 25.06 25.27 24.61 24.86 467,734
10/31/2016 24.99 25.22 24.74 25.12 826,966
10/28/2016 25.02 25.44 24.84 24.92 768,929
10/27/2016 25.64 25.64 24.96 25.1 1,219,398
10/26/2016 25.6 25.7012 25.29 25.53 882,328
10/25/2016 25.84 26.03 25.57 25.71 615,289
10/24/2016 25.53 25.72 25.35 25.61 642,109
10/21/2016 25.02 25.335 24.825 25.29 620,807
10/20/2016 24.9 25.11 24.86 25.01 678,743
10/19/2016 25.1 25.12 24.68 25.02 904,285
10/18/2016 25 25.05 24.78 25.02 1,292,672
10/17/2016 24.67 24.875 24.56 24.82 922,863
10/14/2016 24.8 25 24.6 24.79 705,749
10/13/2016 24.39 24.8 24.2664 24.76 652,325
10/12/2016 24.7 24.73 24.37 24.6 761,691
10/11/2016 24.69 24.83 24.37 24.56 868,511
10/10/2016 24.65 24.94 24.64 24.85 558,614
10/07/2016 24.46 24.73 24.17 24.62 1,056,972
10/06/2016 24.42 24.65 24.09 24.5 1,171,946
10/05/2016 24.23 24.57 23.93 24.46 6,195,306
10/04/2016 23.91 24.08 23.71 23.71 1,628,148
10/03/2016 23.8 23.97 23.59 23.93 659,504
09/30/2016 24.07 24.14 23.73 23.76 959,949
09/29/2016 23.93 24.07 23.65 23.88 1,303,240
09/28/2016 23.88 24.14 23.81 24 1,038,683
09/27/2016 23.46 23.95 23.24 23.92 1,257,789
09/26/2016 23.75 23.96 23.21 23.36 2,079,987
09/23/2016 24.27 24.4 23.66 23.76 2,382,198
09/22/2016 24.7 24.7 24.41 24.41 1,008,529
09/21/2016 24.21 24.64 24.03 24.4 1,427,370
09/20/2016 24.34 24.6 23.8401 24.19 1,854,648
09/19/2016 24.79 24.935 24.19 24.33 1,720,131
09/16/2016 24.97 25.14 24.49 24.76 1,488,951
09/15/2016 24.78 25.065 24.56 24.98 1,672,453
09/14/2016 24.5 24.965 24.25 24.65 2,566,644
09/13/2016 24.55 24.83 24.01 24.25 9,830,989
09/12/2016 25.32 26.18 25.05 26.09 893,580
09/09/2016 26.49 26.5 25.46 25.49 995,920
09/08/2016 25.96 26.56 25.96 26.27 1,288,140
09/07/2016 25.94 26.24 25.44 25.94 1,670,769
09/06/2016 25.68 26.01 25.48 25.98 801,326
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?