Boise (BZ)
Add to Watchlists Create an Alert
7.72
-0.28 -3.50%
NYSE
May 22, 8:00PM
BATS Real time
Currency in USD
Boise Price:
7.72 for May 22, 2013Boise Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 22, 2013 | 7.96 | 8.06 | 7.66 | 7.72 | 623651.0 |
| May 21, 2013 | 8.06 | 8.14 | 7.93 | 8.00 | 424147.0 |
| May 20, 2013 | 7.84 | 7.97 | 7.83 | 7.90 | 317262.0 |
| May 17, 2013 | 7.89 | 7.97 | 7.81 | 7.88 | 749787.0 |
| May 16, 2013 | 7.88 | 7.99 | 7.81 | 7.84 | 457503.0 |
| May 15, 2013 | 7.79 | 7.93 | 7.77 | 7.93 | 644801.0 |
| May 14, 2013 | 7.75 | 7.88 | 7.74 | 7.85 | 358748.0 |
| May 13, 2013 | 7.77 | 7.81 | 7.66 | 7.72 | 415838.0 |
| May 10, 2013 | 7.72 | 7.85 | 7.690 | 7.82 | 544126.0 |
| May 9, 2013 | 7.65 | 7.735 | 7.60 | 7.71 | 691095.0 |
| May 8, 2013 | 7.68 | 7.72 | 7.58 | 7.66 | 619035.0 |
| May 7, 2013 | 7.67 | 7.770 | 7.63 | 7.68 | 893373.0 |
| May 6, 2013 | 7.71 | 7.755 | 7.63 | 7.69 | 570864.0 |
| May 3, 2013 | 7.79 | 7.915 | 7.70 | 7.70 | 750662.0 |
| May 2, 2013 | 7.58 | 7.72 | 7.45 | 7.64 | 656011.0 |
| May 1, 2013 | 7.93 | 7.99 | 7.46 | 7.59 | 912278.0 |
| April 30, 2013 | 7.99 | 8.03 | 7.932 | 7.99 | 353416.0 |
| April 29, 2013 | 7.98 | 8.02 | 7.89 | 7.99 | 285236.0 |
| April 26, 2013 | 8.10 | 8.10 | 7.895 | 7.91 | 519115.0 |
| April 25, 2013 | 8.35 | 8.35 | 8.115 | 8.13 | 309444.0 |
| April 24, 2013 | 8.13 | 8.30 | 8.02 | 8.27 | 507009.0 |
| April 23, 2013 | 7.89 | 8.07 | 7.88 | 8.07 | 297046.0 |
| April 22, 2013 | 8.05 | 8.07 | 7.66 | 7.84 | 1.116M |
| April 19, 2013 | 8.01 | 8.17 | 7.95 | 8.02 | 369888.0 |
| April 18, 2013 | 8.11 | 8.19 | 7.900 | 7.95 | 451909.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
BZ Price Benchmarks
| Companies | |
|---|---|
| Buckeye Technologies | 37.44 |
| Neenah Paper | 30.47 |
| Domtar | 69.33 |
BZ Price Range, Past 5 Years
| Minimum | 0.2400 | Feb 25 2009 |
| Maximum | 9.820 | Apr 29 2011 |
| Average | 5.741 |
