Historical Stock Prices

BJZ 
$14.9316
*  
0.0684
0.46%
Get BJZ Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading BJZ now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 14.96 14.96 14.9301 14.9316 3,784
07/30/2015 14.9304 15 14.9304 15 2,461
07/29/2015 14.95 14.97 14.92 14.97 7,651
07/28/2015 14.9 14.9335 14.9 14.91 2,817
07/27/2015 14.9456 14.9456 14.895 14.9 3,403
07/24/2015 14.97 14.98 14.87 14.87 2,300
07/23/2015 14.94 14.9699 14.936 14.9498 2,766
07/22/2015 14.8977 14.932 14.8977 14.93 3,601
07/21/2015 14.94 14.99 14.87 14.9555 24,710
07/20/2015 14.961 14.99 14.85 14.85 16,727
07/17/2015 14.96 14.99 14.95 14.9601 5,240
07/16/2015 14.88 14.9293 14.88 14.9293 3,700
07/15/2015 14.9201 14.9545 14.9201 14.93 3,958
07/14/2015 14.939 14.99 14.87 14.99 19,646
07/13/2015 14.89 14.89 14.88 14.88 302
07/10/2015 14.84 14.98 14.84 14.92 6,499
07/09/2015 14.9 14.9 14.831 14.831 3,979
07/08/2015 14.99 14.99 14.85 14.86 3,940
07/07/2015 14.888 14.99 14.887 14.98 8,799
07/06/2015 14.79 14.93 14.79 14.89 9,970
07/02/2015 14.9 14.9 14.81 14.85 14,083
07/01/2015 14.9 14.926 14.78 14.78 18,584
06/30/2015 14.848 14.87 14.8297 14.87 7,860
06/29/2015 14.77 14.85 14.75 14.81 13,612
06/26/2015 14.85 14.89 14.77 14.85 9,503
06/25/2015 14.81 14.8599 14.81 14.83 9,825
06/24/2015 14.83 14.87 14.81 14.82 8,159
06/23/2015 14.8 14.882 14.78 14.83 39,488
06/22/2015 14.85 14.8501 14.8 14.81 8,291
06/19/2015 14.85 14.8899 14.826 14.87 24,346
06/18/2015 14.895 14.895 14.82 14.84 13,770
06/17/2015 14.849 14.9199 14.849 14.86 5,500
06/16/2015 14.83 14.99 14.8 14.9 13,477
06/15/2015 14.86 14.8799 14.8001 14.81 16,961
06/12/2015 14.85 14.97 14.8 14.85 49,474
06/11/2015 14.9001 14.9001 14.82 14.84 6,714
06/10/2015 14.879 14.94 14.879 14.9101 19,384
06/09/2015 14.88 14.89 14.82 14.83 16,668
06/08/2015 14.88 14.9096 14.81 14.9096 16,340
06/05/2015 14.91 14.9901 14.8999 14.91 10,541
06/04/2015 14.87 14.95 14.86 14.95 7,107
06/03/2015 14.93 14.95 14.86 14.9 22,619
06/02/2015 14.96 15.0093 14.9 14.93 16,751
06/01/2015 14.99 14.9999 14.95 14.95 6,197
05/29/2015 15.01 15.01 14.97 14.9732 2,937
05/28/2015 14.99 15.14 14.99 15.01 14,131
05/27/2015 15 15.03 15 15.01 6,432
05/26/2015 14.96 15.0899 14.95 14.98 17,863
05/22/2015 14.98 15.03 14.94 15.03 22,832
05/21/2015 14.99 14.99 14.9401 14.99 10,802
05/20/2015 14.93 14.94 14.9 14.94 13,532
05/19/2015 14.96 14.97 14.92 14.96 17,806
05/18/2015 15.01 15.01 14.93 14.975 21,980
05/15/2015 14.9899 15.12 14.9899 15.03 5,354
05/14/2015 14.98 14.99 14.95 14.9564 22,726
05/13/2015 14.99 15.02 14.92 14.97 47,620
05/12/2015 14.97 15.029 14.96 15.0001 21,391
05/11/2015 15 15.0327 14.95 15.0044 26,584
05/08/2015 15.02 15.03 15 15 6,754
05/07/2015 15.01 15.02 15 15 12,571
05/06/2015 15.05 15.05 15 15 28,059
05/05/2015 15.01 15.04 15.01 15.03 6,654
05/04/2015 15.01 15.0299 15.01 15.02 7,224
05/01/2015 15.02 15.06 15.01 15.02 7,944
04/30/2015 15.03 15.06 15.01 15.02 20,673
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?