BOISE $8.54


18/6/2013 04:18 PM  |  NYSE : BZ  |  Industries : Manufacturing / Converted Paper Product Manufacturing
Type:

BZ historical data

Date Open High Low Close Volume
6/18/2013 8.65 8.67 8.50 8.54 8114
6/17/2013 8.77 8.78 8.57 8.63 9412
6/14/2013 8.56 8.72 8.50 8.67 7752
6/13/2013 8.47 8.57 8.34 8.56 8215
6/12/2013 8.70 8.74 8.52 8.53 5041
6/11/2013 8.62 8.70 8.47 8.66 7469
6/10/2013 8.53 8.74 8.44 8.72 6714
6/7/2013 8.47 8.53 8.34 8.50 6782
6/6/2013 8.13 8.41 8.13 8.40 6948
6/5/2013 8.09 8.20 8.01 8.11 5184
6/4/2013 8.15 8.18 8.03 8.14 11581
6/3/2013 8.07 8.17 7.90 8.10 12314
5/31/2013 8.01 8.17 7.98 8.06 6049
5/30/2013 8.12 8.18 8.00 8.05 5555
5/29/2013 8.07 8.16 8.02 8.08 7334
5/28/2013 8.01 8.45 8.01 8.18 14851
5/24/2013 7.82 7.92 7.71 7.88 3453
5/23/2013 7.64 7.87 7.59 7.85 4349
5/22/2013 7.96 8.06 7.66 7.72 6279
5/21/2013 8.06 8.14 7.93 8.00 4289
5/20/2013 7.84 7.97 7.83 7.90 3219
5/17/2013 7.89 7.97 7.81 7.88 7462
5/16/2013 7.88 7.99 7.81 7.84 4615
5/15/2013 7.79 7.93 7.77 7.93 6483
5/14/2013 7.75 7.88 7.74 7.85 3778
5/13/2013 7.77 7.81 7.66 7.72 4176
5/10/2013 7.72 7.85 7.69 7.82 5451
5/9/2013 7.65 7.74 7.60 7.71 6990
5/8/2013 7.68 7.72 7.58 7.66 6243
5/7/2013 7.67 7.77 7.63 7.68 8969
5/6/2013 7.71 7.76 7.63 7.69 5722
5/3/2013 7.79 7.92 7.70 7.70 7531
5/2/2013 7.58 7.72 7.45 7.64 6587
5/1/2013 7.93 7.99 7.46 7.59 9543
4/30/2013 7.99 8.03 7.93 7.99 3572
4/29/2013 7.98 8.02 7.89 7.99 2886
4/26/2013 8.10 8.10 7.90 7.91 5365
4/25/2013 8.35 8.35 8.12 8.13 3149
4/24/2013 8.13 8.30 8.02 8.27 5150
4/23/2013 7.89 8.07 7.88 8.07 3023
4/22/2013 8.05 8.07 7.66 7.84 11179
4/19/2013 8.01 8.17 7.95 8.02 3816
4/18/2013 8.11 8.19 7.90 7.95 4534
4/17/2013 8.28 8.38 7.95 8.14 8551
4/16/2013 8.06 8.28 8.05 8.19 5180
4/15/2013 8.51 8.54 7.93 7.96 11027
4/12/2013 8.82 8.85 8.57 8.61 5409
4/11/2013 8.78 8.85 8.70 8.79 4071
4/10/2013 8.62 8.83 8.61 8.78 5268
4/9/2013 8.63 8.67 8.56 8.56 5312
4/8/2013 8.48 8.63 8.48 8.62 4662
4/5/2013 8.32 8.47 8.30 8.45 5846
4/4/2013 8.54 8.60 8.48 8.55 7713
4/3/2013 8.66 8.67 8.48 8.54 11744
4/2/2013 8.65 8.69 8.53 8.61 8199
4/1/2013 8.64 8.66 8.52 8.63 7543
3/28/2013 8.53 8.70 8.46 8.66 6746
3/27/2013 8.42 8.52 8.32 8.49 6842
3/26/2013 8.65 8.69 8.45 8.50 4144
3/25/2013 8.65 8.74 8.54 8.57 4546
3/22/2013 8.58 8.68 8.54 8.57 3997
3/21/2013 8.62 8.69 8.52 8.56 7926
3/20/2013 8.69 8.74 8.62 8.67 4412
3/19/2013 8.83 8.89 8.64 8.67 5124
3/18/2013 8.67 8.88 8.62 8.88 5719
3/15/2013 8.90 8.91 8.73 8.87 11155
3/14/2013 8.84 8.92 8.80 8.90 3269
3/13/2013 8.76 8.80 8.68 8.78 14373
3/12/2013 8.77 8.88 8.73 8.74 4707
3/11/2013 8.83 8.90 8.72 8.78 4261
3/8/2013 8.89 8.92 8.83 8.87 4710
3/7/2013 8.80 8.92 8.74 8.79 4369
3/6/2013 8.75 8.82 8.69 8.81 6183
3/5/2013 8.70 8.78 8.65 8.69 13761
3/4/2013 8.59 8.72 8.45 8.67 6840
3/1/2013 8.51 8.68 8.35 8.61 6092
2/28/2013 8.48 8.71 8.31 8.59 10289
2/27/2013 8.26 8.54 8.26 8.46 15876
2/26/2013 8.37 8.56 8.01 8.31 29091
2/25/2013 8.83 8.83 8.57 8.58 19851
2/22/2013 8.26 8.62 8.24 8.62 13685
2/21/2013 8.00 8.41 7.90 8.15 14894
2/20/2013 8.76 8.76 8.00 8.02 13144
2/19/2013 8.85 8.98 8.70 8.76 8979
2/15/2013 8.80 8.84 8.65 8.80 4626
2/14/2013 8.49 8.71 8.48 8.69 4374
2/13/2013 8.53 8.66 8.46 8.54 7332
2/12/2013 8.45 8.57 8.41 8.52 3735
2/11/2013 8.50 8.60 8.44 8.45 4312
2/8/2013 8.38 8.51 8.36 8.48 2208
2/7/2013 8.52 8.59 8.26 8.37 4333
2/6/2013 8.41 8.53 8.36 8.51 9211
2/5/2013 8.39 8.53 8.32 8.47 4071
2/4/2013 8.31 8.41 8.31 8.33 3971
2/1/2013 8.35 8.42 8.28 8.38 7132
1/31/2013 8.23 8.38 8.20 8.25 7419
1/30/2013 8.40 8.42 8.24 8.26 4576
1/29/2013 8.39 8.45 8.37 8.42 3691
1/28/2013 8.47 8.48 8.38 8.44 5662
1/25/2013 8.49 8.49 8.36 8.47 5248
Marketplace
Trading Center