Buhler Industries Inc (TSX: BUI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2015 | 5.290 | 5.290 | 5.290 | 0 | +0.14(+2.72%) | |
| Apr 22, 2015 | 5.150 | 5.150 | 5.150 | 0 | +0.09(+1.78%) | |
| Apr 20, 2015 | 5.060 | 5.060 | 5.060 | 0 | -0.15(-2.88%) | |
| Apr 16, 2015 | 5.210 | 5.210 | 5.210 | 10 | +0.01(+0.19%) | |
| Apr 15, 2015 | 5.200 | 5.200 | 5.200 | 5.200 | 150 | -0.30(-5.45%) |
| Apr 13, 2015 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
| Apr 09, 2015 | 5.500 | 5.500 | 5.500 | 0 | +0.21(+3.97%) | |
| Apr 06, 2015 | 5.290 | 5.290 | 5.290 | 0 | -0.14(-2.58%) | |
| Mar 25, 2015 | 5.430 | 5.430 | 5.430 | 0 | +0.30(+5.85%) | |
| Mar 24, 2015 | 5.150 | 5.150 | 5.130 | 5.130 | 950 | -0.01(-0.19%) |
| Mar 23, 2015 | 5.250 | 5.250 | 5.140 | 5.140 | 200 | +0.01(+0.19%) |
| Mar 19, 2015 | 5.130 | 5.130 | 5.130 | 10 | -0.08(-1.54%) | |
| Mar 18, 2015 | 5.210 | 5.210 | 5.210 | 5.210 | 600 | -0.01(-0.19%) |
| Mar 17, 2015 | 5.220 | 5.220 | 5.220 | 5.220 | 100 | -0.27(-4.92%) |
| Mar 09, 2015 | 5.490 | 5.490 | 5.490 | 0 | -0.15(-2.66%) | |
| Mar 02, 2015 | 5.640 | 5.640 | 5.640 | 0 | +0.24(+4.44%) | |
| Feb 26, 2015 | 5.400 | 5.400 | 5.400 | 25 | -0.25(-4.42%) | |
| Feb 25, 2015 | 5.670 | 5.670 | 5.650 | 5.650 | 1,129 | -0.20(-3.42%) |
| Feb 24, 2015 | 5.860 | 5.860 | 5.850 | 5.850 | 500 | -0.08(-1.35%) |
| Feb 23, 2015 | 5.850 | 5.930 | 5.850 | 5.930 | 2,755 | -0.01(-0.17%) |
| Feb 20, 2015 | 5.940 | 5.940 | 5.940 | 5.940 | 200 | -0.01(-0.17%) |
| Feb 17, 2015 | 5.950 | 5.950 | 5.950 | 0 | +0.19(+3.30%) | |
| Feb 10, 2015 | 5.760 | 5.760 | 5.760 | 0 | -0.07(-1.20%) | |
| Feb 09, 2015 | 5.830 | 5.830 | 5.830 | 5.830 | 350 | +0.28(+5.05%) |
| Feb 06, 2015 | 5.210 | 5.550 | 5.210 | 5.550 | 920 | +0.41(+7.98%) |
| Feb 05, 2015 | 5.140 | 5.140 | 5.140 | 5.140 | 821 | -0.26(-4.81%) |
| Feb 04, 2015 | 5.400 | 5.400 | 5.400 | 5.400 | 277 | -0.37(-6.41%) |
| Jan 28, 2015 | 5.770 | 5.770 | 5.770 | 0 | -0.12(-2.04%) | |
| Jan 23, 2015 | 5.890 | 5.890 | 5.890 | 0 | -0.05(-0.84%) | |
| Jan 22, 2015 | 5.940 | 5.940 | 5.940 | 5.940 | 100 | +0.23(+4.03%) |
| Jan 21, 2015 | 5.700 | 5.720 | 5.700 | 5.710 | 1,200 | +0.00(+0.00%) |
| Jan 20, 2015 | 5.710 | 5.710 | 5.710 | 5.710 | 400 | +0.00(+0.00%) |
| Jan 16, 2015 | 5.710 | 5.710 | 5.710 | 0 | -0.28(-4.67%) | |
| Jan 14, 2015 | 5.990 | 5.990 | 5.990 | 0 | +0.24(+4.17%) | |
| Jan 08, 2015 | 5.750 | 5.750 | 5.750 | 0 | -0.06(-1.03%) | |
| Jan 07, 2015 | 5.810 | 5.810 | 5.810 | 5.810 | 100 | -0.16(-2.68%) |
| Jan 05, 2015 | 5.970 | 5.970 | 5.970 | 0 | +0.04(+0.67%) | |
| Jan 02, 2015 | 5.900 | 5.940 | 5.900 | 5.930 | 637 | -0.05(-0.84%) |
| Dec 23, 2014 | 5.980 | 5.980 | 5.980 | 0 | +0.23(+4.00%) | |
| Dec 22, 2014 | 5.690 | 5.750 | 5.690 | 5.750 | 14,280 | +0.35(+6.48%) |
| Dec 19, 2014 | 5.500 | 5.500 | 5.400 | 5.400 | 383 | -0.16(-2.88%) |
| Dec 18, 2014 | 5.860 | 5.860 | 5.440 | 5.560 | 2,100 | -0.44(-7.33%) |
| Dec 17, 2014 | 6.000 | 6.000 | 6.000 | 6.000 | 200 | -0.10(-1.64%) |
| Dec 15, 2014 | 6.240 | 6.240 | 6.100 | 6.100 | 5,818 | -0.05(-0.81%) |
| Dec 11, 2014 | 6.150 | 6.150 | 6.150 | 0 | +0.15(+2.50%) | |
| Dec 10, 2014 | 6.010 | 6.010 | 6.000 | 6.000 | 517 | -0.15(-2.44%) |
| Dec 08, 2014 | 6.150 | 6.150 | 6.150 | 82 | +0.30(+5.13%) | |
| Dec 05, 2014 | 5.570 | 5.850 | 5.550 | 5.850 | 3,329 | -0.22(-3.62%) |
| Dec 03, 2014 | 6.070 | 6.070 | 6.070 | 0 | +0.09(+1.51%) | |
| Dec 02, 2014 | 5.980 | 6.010 | 5.980 | 5.980 | 11,300 | -0.02(-0.33%) |
| Dec 01, 2014 | 6.000 | 6.000 | 6.000 | 6.000 | 246 | +0.00(+0.00%) |
| Nov 28, 2014 | 6.200 | 6.200 | 6.000 | 6.000 | 18,540 | -0.11(-1.80%) |
| Nov 27, 2014 | 6.110 | 6.110 | 6.110 | 6.110 | 1,267 | +0.01(+0.16%) |
| Nov 26, 2014 | 5.900 | 6.150 | 5.900 | 6.100 | 8,567 | +0.05(+0.83%) |
| Nov 24, 2014 | 6.050 | 6.050 | 6.050 | 0 | +0.45(+8.04%) | |
| Nov 21, 2014 | 5.610 | 5.610 | 5.600 | 5.600 | 540 | -0.40(-6.67%) |
| Nov 19, 2014 | 6.000 | 6.000 | 6.000 | 98 | -0.19(-3.07%) | |
| Nov 18, 2014 | 6.340 | 6.500 | 6.190 | 6.190 | 2,850 | +0.19(+3.17%) |
| Nov 17, 2014 | 5.490 | 6.000 | 5.490 | 6.000 | 5,672 | +0.60(+11.11%) |
| Nov 13, 2014 | 5.400 | 5.400 | 5.400 | 0 | +0.11(+2.08%) | |
| Nov 12, 2014 | 5.100 | 5.290 | 5.100 | 5.290 | 7,107 | +0.19(+3.73%) |
| Nov 11, 2014 | 5.100 | 5.100 | 5.100 | 5.100 | 681 | -0.10(-1.92%) |
| Nov 10, 2014 | 5.150 | 5.200 | 5.150 | 5.200 | 473 | +0.01(+0.19%) |
| Nov 07, 2014 | 5.190 | 5.190 | 5.180 | 5.190 | 600 | +0.09(+1.76%) |
| Nov 06, 2014 | 5.110 | 5.110 | 5.100 | 5.100 | 500 | -0.05(-0.97%) |
| Nov 03, 2014 | 5.150 | 5.150 | 5.150 | 0 | +0.13(+2.59%) | |
| Oct 31, 2014 | 5.030 | 5.030 | 5.020 | 5.020 | 1,142 | +0.02(+0.40%) |
| Oct 30, 2014 | 5.030 | 5.030 | 5.000 | 5.000 | 1,450 | +0.00(+0.00%) |
| Oct 29, 2014 | 5.000 | 5.000 | 5.000 | 5.000 | 700 | +0.14(+2.88%) |
| Oct 28, 2014 | 5.000 | 5.000 | 4.860 | 4.860 | 4,000 | -0.15(-2.99%) |
| Oct 27, 2014 | 5.010 | 5.010 | 5.010 | 5.010 | 100 | -0.08(-1.57%) |
| Oct 21, 2014 | 5.090 | 5.090 | 5.090 | 0 | +0.13(+2.62%) | |
| Oct 20, 2014 | 4.960 | 4.960 | 4.960 | 4.960 | 1,000 | -0.05(-1.00%) |
| Oct 16, 2014 | 5.010 | 5.010 | 5.010 | 0 | -0.07(-1.38%) | |
| Oct 15, 2014 | 5.350 | 5.070 | 5.080 | 2,710 | -0.27(-5.05%) | |
| Oct 14, 2014 | 5.400 | 5.400 | 5.350 | 5.350 | 450 | -0.01(-0.19%) |
| Oct 10, 2014 | 5.360 | 5.360 | 5.360 | 0 | -0.15(-2.72%) | |
| Oct 01, 2014 | 5.510 | 5.510 | 5.510 | 0 | +0.00(+0.00%) | |
| Sep 30, 2014 | 5.520 | 5.520 | 5.510 | 5.510 | 2,500 | +0.00(+0.00%) |
| Sep 29, 2014 | 5.520 | 5.520 | 5.510 | 5.510 | 800 | -0.04(-0.72%) |
| Sep 25, 2014 | 5.550 | 5.550 | 5.550 | 0 | -0.05(-0.89%) | |
| Sep 24, 2014 | 5.600 | 5.600 | 5.600 | 5.600 | 1,400 | -0.02(-0.36%) |
| Sep 22, 2014 | 5.620 | 5.620 | 5.620 | 0 | +0.00(+0.00%) | |
| Sep 18, 2014 | 5.620 | 5.620 | 5.620 | 0 | +0.00(+0.00%) | |
| Sep 17, 2014 | 5.620 | 5.620 | 5.620 | 5.620 | 1,000 | +0.02(+0.36%) |
| Sep 12, 2014 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) | |
| Sep 11, 2014 | 5.610 | 5.610 | 5.570 | 5.600 | 5,895 | -0.10(-1.75%) |
| Sep 10, 2014 | 5.700 | 5.700 | 5.700 | 5.700 | 1,100 | +0.00(+0.00%) |
| Sep 09, 2014 | 5.700 | 5.700 | 5.700 | 5.700 | 900 | -0.01(-0.18%) |
| Sep 05, 2014 | 5.710 | 5.710 | 5.710 | 0 | +0.00(+0.00%) | |
| Sep 04, 2014 | 5.730 | 5.730 | 5.710 | 5.710 | 1,000 | -0.09(-1.55%) |
| Sep 03, 2014 | 5.800 | 5.800 | 5.800 | 5.800 | 3,500 | -0.01(-0.17%) |
| Aug 27, 2014 | 5.810 | 5.810 | 5.810 | 0 | -0.02(-0.34%) | |
| Aug 26, 2014 | 5.830 | 5.830 | 5.830 | 5.830 | 1,120 | -0.03(-0.51%) |
| Aug 25, 2014 | 5.890 | 5.890 | 5.860 | 5.860 | 200 | -0.04(-0.68%) |
| Aug 22, 2014 | 5.940 | 5.950 | 5.900 | 5.900 | 980 | +0.10(+1.72%) |
| Aug 21, 2014 | 5.800 | 5.800 | 0 | +0.00(+0.00%) | ||
| Aug 20, 2014 | 5.810 | 5.810 | 5.800 | 5.800 | 1,600 | -0.01(-0.17%) |
| Aug 19, 2014 | 5.910 | 5.910 | 5.810 | 5.810 | 4,131 | -0.14(-2.35%) |
| Aug 18, 2014 | 5.950 | 5.950 | 5.950 | 5.950 | 1,020 | -0.15(-2.46%) |
| Aug 15, 2014 | 5.910 | 6.100 | 5.810 | 6.100 | 7,600 | -0.07(-1.13%) |
| Aug 14, 2014 | 6.030 | 6.170 | 6.030 | 6.170 | 3,600 | +0.12(+1.98%) |
| Aug 13, 2014 | 6.040 | 6.050 | 1,400 | +0.02(+0.33%) | ||
| Aug 12, 2014 | 6.030 | 6.030 | 6.030 | 6.030 | 800 | +0.13(+2.20%) |
| Aug 11, 2014 | 6.050 | 6.050 | 5.900 | 5.900 | 3,617 | -0.05(-0.84%) |
| Aug 07, 2014 | 5.950 | 15 | -0.16(-2.62%) | |||
| Aug 06, 2014 | 6.180 | 6.180 | 6.110 | 6.110 | 3,166 | -0.07(-1.13%) |
| Aug 01, 2014 | 6.180 | 6.180 | 0 | -0.08(-1.28%) | ||
| Jul 31, 2014 | 6.260 | 6.260 | 6.260 | 6.260 | 800 | +0.00(+0.00%) |
| Jul 30, 2014 | 6.260 | 6.260 | 6.260 | 6.260 | 500 | -0.09(-1.42%) |
| Jul 29, 2014 | 6.350 | 6.350 | 6.350 | 6.350 | 100 | -0.01(-0.16%) |
| Jul 24, 2014 | 6.360 | 0 | +0.01(+0.16%) | |||
| Jul 21, 2014 | 6.350 | 6.350 | 0 | +0.00(+0.00%) | ||
| Jul 18, 2014 | 6.350 | 6.350 | 6.350 | 6.350 | 1,990 | +0.00(+0.00%) |
| Jul 16, 2014 | 6.350 | 6.350 | 0 | -0.05(-0.78%) | ||
| Jul 11, 2014 | 6.400 | 6.400 | 0 | +0.00(+0.00%) | ||
| Jul 10, 2014 | 6.400 | 6.400 | 6.400 | 6.400 | 1,000 | -0.01(-0.16%) |
| Jul 08, 2014 | 6.410 | 6.410 | 0 | +0.00(+0.00%) | ||
| Jul 07, 2014 | 6.410 | 6.410 | 6.410 | 6.410 | 200 | -0.02(-0.31%) |
| Jul 03, 2014 | 6.430 | 6.430 | 0 | +0.17(+2.72%) | ||
| Jun 30, 2014 | 6.260 | 6.260 | 0 | -0.29(-4.43%) | ||
| Jun 26, 2014 | 6.550 | 6.550 | 6.550 | 0 | +0.13(+2.02%) | |
| Jun 25, 2014 | 6.420 | 6.420 | 6.420 | 6.420 | 263 | -0.18(-2.73%) |
| Jun 24, 2014 | 6.540 | 6.600 | 6.500 | 6.600 | 1,600 | +0.30(+4.76%) |
| Jun 23, 2014 | 6.310 | 6.310 | 6.300 | 6.300 | 1,875 | +0.00(+0.00%) |
| Jun 20, 2014 | 6.350 | 6.350 | 6.300 | 6.300 | 556 | +0.00(+0.00%) |
| Jun 19, 2014 | 6.300 | 6.300 | 6.300 | 6.300 | 1,000 | +0.07(+1.12%) |
| Jun 18, 2014 | 6.230 | 6.230 | 6.230 | 6.230 | 152 | -0.01(-0.16%) |
| Jun 17, 2014 | 6.240 | 6.240 | 6.230 | 6.240 | 900 | -0.01(-0.16%) |
| Jun 16, 2014 | 6.310 | 6.320 | 6.240 | 6.250 | 6,750 | -0.31(-4.73%) |
| Jun 13, 2014 | 6.560 | 6.560 | 6.560 | 6.560 | 190 | -0.19(-2.81%) |
| Jun 12, 2014 | 6.740 | 6.750 | 6.740 | 6.750 | 400 | +0.19(+2.90%) |
| Jun 11, 2014 | 6.570 | 6.570 | 6.560 | 6.560 | 934 | -0.22(-3.24%) |
| Jun 10, 2014 | 6.700 | 6.780 | 6.700 | 6.780 | 1,270 | +0.07(+1.04%) |
| Jun 05, 2014 | 6.710 | 6.710 | 6.710 | 6.710 | 0 | -0.04(-0.59%) |
| Jun 04, 2014 | 6.800 | 6.800 | 6.710 | 6.750 | 5,500 | -0.10(-1.46%) |
| Jun 03, 2014 | 6.590 | 6.950 | 6.580 | 6.850 | 7,376 | +0.69(+11.20%) |
| Jun 02, 2014 | 6.170 | 6.170 | 6.160 | 6.160 | 432 | +0.00(+0.00%) |
| May 30, 2014 | 6.300 | 6.300 | 6.160 | 6.160 | 4,400 | -0.10(-1.60%) |
| May 29, 2014 | 6.260 | 6.260 | 6.260 | 6.260 | 900 | +0.04(+0.64%) |
| May 28, 2014 | 6.220 | 6.220 | 6.220 | 6.220 | 1,065 | +0.00(+0.00%) |
| May 27, 2014 | 6.220 | 6.220 | 6.220 | 6.220 | 125 | -0.21(-3.27%) |
| May 26, 2014 | 6.420 | 6.430 | 6.420 | 6.430 | 500 | +0.28(+4.55%) |
| May 23, 2014 | 6.150 | 6.150 | 6.150 | 6.150 | 13,082 | +0.00(+0.00%) |
| May 22, 2014 | 6.210 | 6.210 | 6.150 | 6.150 | 5,795 | -0.14(-2.23%) |
| May 21, 2014 | 6.000 | 6.290 | 6.000 | 6.290 | 25,475 | +0.30(+5.01%) |
| May 20, 2014 | 5.980 | 5.990 | 5.980 | 5.990 | 600 | +0.19(+3.28%) |
| May 16, 2014 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | -0.04(-0.68%) |
| May 15, 2014 | 5.840 | 5.850 | 5.820 | 5.840 | 18,150 | +0.00(+0.00%) |
| May 14, 2014 | 5.870 | 5.870 | 5.840 | 5.840 | 6,600 | -0.06(-1.02%) |
| May 13, 2014 | 6.000 | 6.000 | 5.900 | 5.900 | 10,300 | -0.07(-1.17%) |
| May 12, 2014 | 5.970 | 5.970 | 5.970 | 5.970 | 100 | +0.08(+1.36%) |
| May 09, 2014 | 5.870 | 5.890 | 5.780 | 5.890 | 11,710 | +0.02(+0.34%) |
| May 08, 2014 | 5.900 | 5.900 | 5.870 | 5.870 | 465 | -0.03(-0.51%) |
| May 06, 2014 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.03(+0.51%) |
| May 05, 2014 | 5.940 | 5.940 | 5.870 | 5.870 | 2,850 | -0.04(-0.68%) |
| May 02, 2014 | 5.930 | 5.930 | 5.870 | 5.910 | 5,700 | -0.04(-0.67%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.