Buhler Industries Inc (TSX: BUI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2023 | 2.310 | 0 | -0.04(-1.70%) | |||
| Apr 25, 2023 | 2.390 | 2.390 | 2.350 | 2.350 | 200 | -0.15(-6.00%) |
| Apr 24, 2023 | 2.470 | 2.500 | 2.470 | 2.500 | 5,000 | +0.12(+5.04%) |
| Apr 21, 2023 | 2.380 | 2.380 | 2.380 | 2.380 | 500 | +0.00(+0.00%) |
| Apr 19, 2023 | 2.380 | 0 | +0.10(+4.39%) | |||
| Apr 18, 2023 | 2.280 | 2.280 | 2.280 | 2.280 | 100 | +0.00(+0.00%) |
| Apr 17, 2023 | 2.200 | 2.280 | 2.200 | 2.280 | 800 | +0.08(+3.64%) |
| Apr 14, 2023 | 2.200 | 2.200 | 2.200 | 2.200 | 2,500 | +0.00(+0.00%) |
| Apr 13, 2023 | 2.200 | 2.200 | 2.200 | 2.200 | 1,000 | +0.00(+0.00%) |
| Apr 06, 2023 | 2.200 | 0 | +0.00(+0.00%) | |||
| Apr 05, 2023 | 2.200 | 2.200 | 2.200 | 2.200 | 1,600 | +0.00(+0.00%) |
| Apr 04, 2023 | 2.200 | 2.200 | 2.200 | 2.200 | 13,700 | +0.00(+0.00%) |
| Apr 03, 2023 | 2.200 | 2.200 | 2.190 | 2.200 | 8,510 | +0.00(+0.00%) |
| Mar 31, 2023 | 2.370 | 2.370 | 2.110 | 2.200 | 1,300 | +0.00(+0.00%) |
| Mar 29, 2023 | 2.200 | 0 | -0.07(-3.08%) | |||
| Mar 24, 2023 | 2.270 | 12 | -0.03(-1.30%) | |||
| Mar 17, 2023 | 2.300 | 0 | -0.07(-2.95%) | |||
| Mar 15, 2023 | 2.370 | 82 | -0.03(-1.25%) | |||
| Mar 14, 2023 | 2.400 | 2.400 | 2.400 | 2.400 | 100 | -0.12(-4.76%) |
| Mar 13, 2023 | 2.520 | 2.520 | 2.520 | 2.520 | 200 | +0.02(+0.80%) |
| Mar 10, 2023 | 2.580 | 2.580 | 2.500 | 2.500 | 2,000 | +0.09(+3.73%) |
| Mar 06, 2023 | 2.410 | 0 | -0.08(-3.21%) | |||
| Mar 03, 2023 | 2.510 | 2.510 | 2.490 | 2.490 | 800 | +0.09(+3.75%) |
| Mar 02, 2023 | 2.400 | 2.400 | 2.400 | 2.400 | 100 | +0.07(+3.00%) |
| Feb 27, 2023 | 2.330 | 10 | +0.03(+1.30%) | |||
| Feb 23, 2023 | 2.300 | 0 | -0.05(-2.13%) | |||
| Feb 17, 2023 | 2.350 | 0 | -0.07(-2.89%) | |||
| Feb 15, 2023 | 2.420 | 11 | +0.19(+8.52%) | |||
| Feb 14, 2023 | 2.230 | 2.230 | 2.230 | 2.230 | 400 | -0.02(-0.89%) |
| Feb 13, 2023 | 2.170 | 2.250 | 2.170 | 2.250 | 409 | -0.01(-0.44%) |
| Feb 09, 2023 | 2.260 | 1 | +0.06(+2.73%) | |||
| Feb 08, 2023 | 2.150 | 2.200 | 2.150 | 2.200 | 500 | +0.10(+4.76%) |
| Feb 07, 2023 | 2.100 | 2.100 | 2.100 | 2.100 | 3,000 | +0.07(+3.45%) |
| Feb 06, 2023 | 2.080 | 2.080 | 2.030 | 2.030 | 606 | -0.02(-0.98%) |
| Feb 03, 2023 | 2.050 | 2.050 | 2.050 | 2.050 | 132 | -0.05(-2.38%) |
| Feb 02, 2023 | 2.100 | 2.100 | 2.100 | 2.100 | 2,000 | +0.08(+3.96%) |
| Jan 31, 2023 | 2.020 | 0 | -0.08(-3.81%) | |||
| Jan 27, 2023 | 2.100 | 50 | -0.04(-1.87%) | |||
| Jan 24, 2023 | 2.140 | 0 | +0.18(+9.18%) | |||
| Jan 23, 2023 | 1.960 | 1.960 | 1.960 | 1.960 | 402 | -0.04(-2.00%) |
| Jan 20, 2023 | 1.970 | 2.000 | 1.970 | 2.000 | 1,802 | +0.05(+2.56%) |
| Jan 19, 2023 | 1.910 | 1.950 | 1.910 | 1.950 | 1,535 | +0.04(+2.09%) |
| Jan 18, 2023 | 1.910 | 1.910 | 1.910 | 1.910 | 1,001 | -0.29(-13.18%) |
| Jan 17, 2023 | 2.480 | 2.480 | 2.180 | 2.200 | 2,027 | -0.17(-7.17%) |
| Jan 16, 2023 | 2.410 | 2.410 | 2.370 | 2.370 | 1,600 | +0.41(+20.92%) |
| Jan 13, 2023 | 1.960 | 1.960 | 1.960 | 1.960 | 500 | -0.01(-0.51%) |
| Jan 12, 2023 | 1.920 | 1.970 | 1.920 | 1.970 | 3,900 | +0.09(+4.79%) |
| Jan 06, 2023 | 1.880 | 0 | -0.05(-2.59%) | |||
| Dec 30, 2022 | 1.930 | 0 | +0.18(+10.29%) | |||
| Dec 28, 2022 | 1.750 | 0 | -0.15(-7.89%) | |||
| Dec 22, 2022 | 1.900 | 0 | +0.10(+5.56%) | |||
| Dec 14, 2022 | 1.800 | 0 | +0.00(+0.00%) | |||
| Dec 09, 2022 | 1.800 | 0 | +0.05(+2.86%) | |||
| Dec 06, 2022 | 1.750 | 0 | -0.08(-4.37%) | |||
| Dec 05, 2022 | 1.830 | 1.830 | 1.830 | 1.830 | 100 | -0.05(-2.66%) |
| Dec 02, 2022 | 1.880 | 1.880 | 1.880 | 1.880 | 300 | +0.05(+2.73%) |
| Nov 30, 2022 | 1.830 | 0 | +0.16(+9.58%) | |||
| Nov 29, 2022 | 1.510 | 1.670 | 1.510 | 1.670 | 3,201 | -0.18(-9.73%) |
| Nov 21, 2022 | 1.850 | 0 | +0.00(+0.00%) | |||
| Nov 14, 2022 | 1.850 | 0 | -0.05(-2.63%) | |||
| Nov 09, 2022 | 1.900 | 0 | -0.10(-5.00%) | |||
| Nov 07, 2022 | 2.000 | 0 | +0.00(+0.00%) | |||
| Nov 03, 2022 | 2.000 | 0 | +0.03(+1.52%) | |||
| Nov 01, 2022 | 1.970 | 22 | +0.26(+15.20%) | |||
| Oct 26, 2022 | 1.710 | 0 | -0.10(-5.52%) | |||
| Oct 24, 2022 | 1.810 | 0 | -0.17(-8.59%) | |||
| Oct 19, 2022 | 1.980 | 0 | -0.03(-1.49%) | |||
| Oct 14, 2022 | 2.010 | 0 | -0.01(-0.50%) | |||
| Oct 07, 2022 | 2.020 | 0 | -0.01(-0.49%) | |||
| Oct 03, 2022 | 2.030 | 0 | +0.08(+4.10%) | |||
| Sep 23, 2022 | 1.950 | 0 | +0.00(+0.00%) | |||
| Sep 20, 2022 | 1.950 | 0 | -0.12(-5.80%) | |||
| Sep 19, 2022 | 2.000 | 2.070 | 2.000 | 2.070 | 300 | +0.11(+5.61%) |
| Sep 15, 2022 | 1.960 | 0 | -0.04(-2.00%) | |||
| Sep 14, 2022 | 2.090 | 2.090 | 2.000 | 2.000 | 304 | -0.13(-6.10%) |
| Sep 06, 2022 | 2.130 | 0 | +0.04(+1.91%) | |||
| Aug 29, 2022 | 2.090 | 0 | +0.17(+8.85%) | |||
| Aug 26, 2022 | 1.920 | 1.920 | 1.920 | 1.920 | 100 | -0.05(-2.54%) |
| Aug 25, 2022 | 1.970 | 1.970 | 1.970 | 1.970 | 100 | -0.03(-1.50%) |
| Aug 23, 2022 | 2.000 | 1 | -0.05(-2.44%) | |||
| Aug 22, 2022 | 2.030 | 2.050 | 2.030 | 2.050 | 1,915 | +0.05(+2.50%) |
| Aug 18, 2022 | 2.000 | 0 | +0.17(+9.29%) | |||
| Aug 17, 2022 | 2.210 | 2.220 | 1.670 | 1.830 | 3,100 | -0.42(-18.67%) |
| Aug 16, 2022 | 2.350 | 2.360 | 2.250 | 2.250 | 1,600 | +0.03(+1.35%) |
| Aug 12, 2022 | 2.220 | 0 | +0.05(+2.30%) | |||
| Aug 10, 2022 | 2.170 | 0 | -0.12(-5.24%) | |||
| Aug 09, 2022 | 2.390 | 2.390 | 2.290 | 2.290 | 201 | -0.15(-6.15%) |
| Aug 08, 2022 | 2.440 | 2.440 | 2.440 | 2.440 | 100 | +0.05(+2.09%) |
| Aug 04, 2022 | 2.390 | 0 | +0.05(+2.14%) | |||
| Aug 03, 2022 | 2.340 | 2.340 | 2.340 | 2.340 | 100 | -0.05(-2.09%) |
| Jul 18, 2022 | 2.390 | 0 | +0.05(+2.14%) | |||
| Jun 27, 2022 | 2.340 | 0 | +0.17(+7.83%) | |||
| Jun 21, 2022 | 2.170 | 0 | -0.10(-4.41%) | |||
| Jun 17, 2022 | 2.270 | 0 | +0.00(+0.00%) | |||
| Jun 16, 2022 | 2.340 | 2.340 | 2.270 | 2.270 | 500 | -0.13(-5.42%) |
| Jun 08, 2022 | 2.400 | 0 | +0.05(+2.13%) | |||
| May 30, 2022 | 2.350 | 0 | +0.03(+1.29%) | |||
| May 27, 2022 | 2.320 | 2.320 | 2.320 | 2.320 | 100 | +0.01(+0.43%) |
| May 25, 2022 | 2.310 | 0 | -0.06(-2.53%) | |||
| May 24, 2022 | 2.410 | 2.410 | 2.370 | 2.370 | 1,200 | -0.09(-3.66%) |
| May 17, 2022 | 2.460 | 0 | -0.03(-1.20%) | |||
| May 13, 2022 | 2.490 | 0 | -0.06(-2.35%) | |||
| May 10, 2022 | 2.550 | 0 | +0.00(+0.00%) |
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.