Buhler Industries Inc (TSX: BUI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2022 | 2.550 | 2.550 | 2.550 | 2.550 | 100 | +0.00(+0.00%) |
| Apr 27, 2022 | 2.550 | 0 | +0.00(+0.00%) | |||
| Apr 25, 2022 | 2.550 | 0 | -0.05(-1.92%) | |||
| Apr 04, 2022 | 2.600 | 0 | -0.04(-1.52%) | |||
| Mar 28, 2022 | 2.640 | 0 | -0.06(-2.22%) | |||
| Mar 25, 2022 | 2.700 | 2.700 | 2.700 | 2.700 | 100 | +0.00(+0.00%) |
| Mar 24, 2022 | 2.650 | 2.700 | 2.650 | 2.700 | 4,300 | +0.10(+3.85%) |
| Mar 22, 2022 | 2.600 | 0 | +0.00(+0.00%) | |||
| Mar 21, 2022 | 2.600 | 2.600 | 2.600 | 2.600 | 1,032 | +0.00(+0.00%) |
| Mar 17, 2022 | 2.600 | 0 | +0.12(+4.84%) | |||
| Mar 16, 2022 | 2.540 | 2.540 | 2.480 | 2.480 | 1,140 | +0.04(+1.64%) |
| Mar 11, 2022 | 2.440 | 91 | +0.00(+0.00%) | |||
| Mar 09, 2022 | 2.440 | 0 | -0.06(-2.40%) | |||
| Mar 08, 2022 | 2.550 | 2.550 | 2.500 | 2.500 | 1,000 | +0.00(+0.00%) |
| Mar 04, 2022 | 2.500 | 0 | -0.02(-0.79%) | |||
| Mar 03, 2022 | 2.420 | 2.580 | 2.280 | 2.520 | 11,714 | -0.06(-2.33%) |
| Mar 02, 2022 | 2.580 | 2.590 | 2.580 | 2.580 | 1,100 | +0.00(+0.00%) |
| Mar 01, 2022 | 2.490 | 2.650 | 2.490 | 2.580 | 4,900 | +0.16(+6.61%) |
| Feb 28, 2022 | 2.870 | 2.870 | 2.060 | 2.420 | 11,550 | -0.59(-19.60%) |
| Feb 04, 2022 | 3.010 | 0 | -0.05(-1.63%) | |||
| Jan 31, 2022 | 3.060 | 50 | -0.01(-0.33%) | |||
| Jan 17, 2022 | 3.070 | 0 | -0.06(-1.92%) | |||
| Jan 14, 2022 | 3.250 | 3.250 | 3.130 | 3.130 | 300 | -0.16(-4.86%) |
| Jan 07, 2022 | 3.290 | 0 | +0.04(+1.23%) | |||
| Jan 05, 2022 | 3.250 | 3.250 | 3.250 | 46 | -0.03(-0.91%) | |
| Jan 04, 2022 | 3.280 | 3.280 | 3.280 | 3.280 | 400 | +0.32(+10.81%) |
| Dec 30, 2021 | 2.960 | 2.960 | 2.960 | 0 | +0.00(+0.00%) | |
| Dec 23, 2021 | 2.960 | 2.960 | 2.960 | 0 | +0.01(+0.34%) | |
| Dec 21, 2021 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) | |
| Dec 20, 2021 | 3.030 | 3.030 | 2.950 | 2.950 | 1,100 | -0.12(-3.91%) |
| Dec 17, 2021 | 3.070 | 3.070 | 3.070 | 3.070 | 100 | +0.04(+1.32%) |
| Dec 15, 2021 | 3.030 | 3.030 | 3.030 | 0 | -0.04(-1.30%) | |
| Dec 14, 2021 | 3.070 | 3.070 | 3.070 | 3.070 | 100 | +0.03(+0.99%) |
| Dec 13, 2021 | 2.990 | 3.040 | 2.990 | 3.040 | 3,150 | +0.04(+1.33%) |
| Dec 08, 2021 | 3.000 | 3.000 | 3.000 | 0 | -0.01(-0.33%) | |
| Dec 07, 2021 | 3.010 | 3.010 | 3.010 | 3.010 | 100 | -0.04(-1.31%) |
| Dec 06, 2021 | 3.040 | 3.050 | 3.040 | 3.050 | 1,938 | -0.01(-0.33%) |
| Dec 02, 2021 | 3.060 | 3.060 | 3.060 | 0 | -0.03(-0.97%) | |
| Nov 29, 2021 | 3.090 | 3.090 | 3.090 | 0 | -0.02(-0.64%) | |
| Nov 26, 2021 | 3.110 | 3.110 | 3.110 | 3.110 | 400 | -0.01(-0.32%) |
| Nov 25, 2021 | 3.140 | 3.140 | 3.120 | 3.120 | 7,152 | +0.00(+0.00%) |
| Nov 23, 2021 | 3.120 | 3.120 | 3.120 | 0 | +0.10(+3.31%) | |
| Nov 16, 2021 | 3.020 | 3.020 | 3.020 | 0 | +0.02(+0.67%) | |
| Nov 15, 2021 | 3.170 | 3.170 | 3.000 | 3.000 | 12,700 | -0.21(-6.54%) |
| Nov 04, 2021 | 3.210 | 3.210 | 3.210 | 0 | +0.00(+0.00%) | |
| Nov 03, 2021 | 3.280 | 3.280 | 3.210 | 3.210 | 329 | +0.00(+0.00%) |
| Nov 02, 2021 | 3.210 | 3.210 | 3.210 | 3.210 | 100 | -0.01(-0.31%) |
| Oct 28, 2021 | 3.220 | 3.220 | 3.220 | 0 | +0.02(+0.63%) | |
| Oct 21, 2021 | 3.200 | 3.200 | 3.200 | 0 | -0.01(-0.31%) | |
| Oct 20, 2021 | 3.210 | 3.210 | 3.210 | 3.210 | 1,000 | +0.00(+0.00%) |
| Oct 15, 2021 | 3.210 | 3.210 | 3.210 | 0 | +0.00(+0.00%) | |
| Oct 12, 2021 | 3.210 | 3.210 | 3.210 | 0 | +0.00(+0.00%) | |
| Sep 29, 2021 | 3.210 | 3.210 | 3.210 | 0 | -0.04(-1.23%) | |
| Sep 28, 2021 | 3.250 | 3.250 | 3.250 | 3.250 | 110 | -0.04(-1.22%) |
| Sep 23, 2021 | 3.290 | 3.290 | 3.290 | 0 | +0.08(+2.49%) | |
| Sep 20, 2021 | 3.210 | 3.210 | 3.210 | 0 | -0.01(-0.31%) | |
| Sep 15, 2021 | 3.220 | 3.220 | 3.220 | 0 | -0.01(-0.31%) | |
| Sep 03, 2021 | 3.230 | 3.230 | 3.230 | 0 | +0.01(+0.31%) | |
| Sep 01, 2021 | 3.220 | 3.220 | 3.220 | 0 | +0.09(+2.88%) | |
| Aug 31, 2021 | 3.250 | 3.250 | 3.130 | 3.130 | 1,800 | -0.19(-5.72%) |
| Aug 30, 2021 | 3.400 | 3.400 | 3.320 | 3.320 | 4,260 | -0.15(-4.32%) |
| Aug 27, 2021 | 3.470 | 3.470 | 3.470 | 3.470 | 100 | +0.20(+6.12%) |
| Aug 26, 2021 | 3.190 | 3.270 | 3.190 | 3.270 | 2,515 | -0.08(-2.39%) |
| Aug 25, 2021 | 3.350 | 3.390 | 3.350 | 3.350 | 500 | -0.04(-1.18%) |
| Aug 24, 2021 | 3.390 | 3.390 | 3.390 | 3.390 | 1,000 | +0.20(+6.27%) |
| Aug 19, 2021 | 3.190 | 3.190 | 3.190 | 0 | +0.12(+3.91%) | |
| Aug 18, 2021 | 3.070 | 3.070 | 3.070 | 3.070 | 700 | -0.04(-1.29%) |
| Aug 17, 2021 | 3.100 | 3.110 | 3.100 | 3.110 | 2,300 | +0.12(+4.01%) |
| Aug 13, 2021 | 2.990 | 2.990 | 2.990 | 0 | +0.00(+0.00%) | |
| Aug 12, 2021 | 2.990 | 2.990 | 2.990 | 2.990 | 4,000 | -0.01(-0.33%) |
| Aug 06, 2021 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Aug 05, 2021 | 3.000 | 3.000 | 3.000 | 3.000 | 2,038 | -0.08(-2.60%) |
| Aug 04, 2021 | 3.080 | 3.080 | 3.080 | 3.080 | 100 | +0.08(+2.67%) |
| Aug 03, 2021 | 3.000 | 3.000 | 3.000 | 3.000 | 1,600 | +0.00(+0.00%) |
| Jul 30, 2021 | 3.000 | 3.000 | 3.000 | 0 | -0.08(-2.60%) | |
| Jul 23, 2021 | 3.080 | 3.080 | 3.080 | 0 | -0.02(-0.65%) | |
| Jul 20, 2021 | 3.100 | 3.100 | 3.100 | 0 | -0.02(-0.64%) | |
| Jul 16, 2021 | 3.120 | 3.120 | 3.120 | 0 | -0.15(-4.59%) | |
| Jul 15, 2021 | 3.280 | 3.280 | 3.270 | 3.270 | 1,100 | +0.00(+0.00%) |
| Jul 12, 2021 | 3.270 | 3.270 | 3.270 | 0 | -0.03(-0.91%) | |
| Jul 07, 2021 | 3.300 | 3.300 | 3.300 | 0 | +0.02(+0.61%) | |
| Jul 06, 2021 | 3.280 | 3.280 | 3.280 | 3.280 | 100 | -0.03(-0.91%) |
| Jun 29, 2021 | 3.310 | 3.310 | 3.310 | 0 | +0.00(+0.00%) | |
| Jun 24, 2021 | 3.310 | 3.310 | 3.310 | 0 | -0.08(-2.36%) | |
| Jun 17, 2021 | 3.390 | 3.390 | 3.390 | 0 | +0.00(+0.00%) | |
| Jun 16, 2021 | 3.420 | 3.420 | 3.390 | 3.390 | 500 | -0.10(-2.87%) |
| Jun 11, 2021 | 3.490 | 3.490 | 3.490 | 45 | -0.08(-2.24%) | |
| Jun 10, 2021 | 3.450 | 3.570 | 3.440 | 3.570 | 850 | +0.15(+4.39%) |
| Jun 08, 2021 | 3.420 | 3.420 | 3.420 | 0 | -0.02(-0.58%) | |
| Jun 07, 2021 | 3.450 | 3.450 | 3.440 | 3.440 | 1,349 | -0.06(-1.71%) |
| Jun 03, 2021 | 3.500 | 3.500 | 3.500 | 0 | -0.02(-0.57%) | |
| Jun 01, 2021 | 3.520 | 3.520 | 3.520 | 0 | +0.00(+0.00%) | |
| May 31, 2021 | 3.600 | 3.600 | 3.520 | 3.520 | 300 | -0.10(-2.76%) |
| May 28, 2021 | 3.660 | 3.660 | 3.620 | 3.620 | 200 | -0.08(-2.16%) |
| May 26, 2021 | 3.700 | 3.700 | 3.700 | 0 | +0.20(+5.71%) | |
| May 25, 2021 | 3.500 | 3.500 | 3.500 | 3.500 | 100 | -0.09(-2.51%) |
| May 21, 2021 | 3.590 | 3.590 | 3.590 | 0 | -0.04(-1.10%) | |
| May 20, 2021 | 3.670 | 3.670 | 3.630 | 3.630 | 300 | -0.04(-1.09%) |
| May 18, 2021 | 3.670 | 3.670 | 3.670 | 0 | -0.11(-2.91%) | |
| May 17, 2021 | 3.860 | 3.860 | 3.780 | 3.780 | 711 | +0.06(+1.61%) |
| May 14, 2021 | 3.760 | 3.760 | 3.720 | 3.720 | 200 | +0.04(+1.09%) |
| May 13, 2021 | 3.680 | 3.680 | 3.680 | 3.680 | 100 | -0.21(-5.40%) |
| May 12, 2021 | 3.830 | 3.890 | 3.830 | 3.890 | 3,240 | +0.14(+3.73%) |
| May 11, 2021 | 3.750 | 3.750 | 3.750 | 3.750 | 4,201 | +0.00(+0.00%) |
| May 07, 2021 | 3.750 | 3.750 | 3.750 | 75 | +0.09(+2.46%) | |
| May 06, 2021 | 3.660 | 3.660 | 3.660 | 3.660 | 102 | +0.00(+0.00%) |
| May 05, 2021 | 3.660 | 3.660 | 3.660 | 3.660 | 100 | +0.01(+0.27%) |
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.