Historical Stock Prices

BJZ 
$15.8001
*  
0.0199
 negative 
0.13%
Get BJZ Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 15.8001 15.8001 15.8001 15.8001 227
04/16/2014 15.92 15.92 15.8 15.82 9,944
04/15/2014 15.95 15.98 15.88 15.93 10,714
04/14/2014 16.03 16.05 15.9 15.93 6,292
04/11/2014 15.91 16.05 15.91 15.93 26,518
04/10/2014 16 16.06 15.91 15.956 25,543
04/09/2014 15.9 16.0399 15.89 15.91 26,025
04/08/2014 16 16.05 15.9 15.94 30,932
04/07/2014 15.94 16.08 15.94 16.03 16,579
04/04/2014 15.92 16.06 15.91 15.91 27,241
04/03/2014 16.07 16.07 15.87 15.91 43,406
04/02/2014 15.96 16.06 15.82 15.93 27,634
04/01/2014 15.93 16.16 15.86 15.9 46,961
03/31/2014 16.01 16.09 15.81 15.83 32,161
03/28/2014 16.1284 16.1284 16.02 16.03 4,522
03/27/2014 16.2 16.23 16.11 16.11 10,798
03/26/2014 16.15 16.24 16.12 16.24 20,341
03/25/2014 16.21 16.21 16.05 16.08 24,540
03/24/2014 16.07 16.25 16.07 16.14 3,775
03/21/2014 16.18 16.3 16.07 16.07 19,159
03/20/2014 16.13 16.23 16.11 16.216 7,206
03/19/2014 16.23 16.35 16.2 16.2 26,516
03/18/2014 16.2 16.21 16.121 16.2 7,532
03/17/2014 16.0545 16.2 16.03 16.15 6,868
03/14/2014 16.2 16.2 16.0301 16.0606 26,040
03/13/2014 16.17 16.18 16.12 16.126 15,079
03/12/2014 16.15 16.22 16.13 16.22 14,532
03/11/2014 16.17 16.17 16.14 16.14 2,980
03/10/2014 16.14 16.24 16.14 16.2 8,057
03/07/2014 16.15 16.21 16.139 16.18 17,075
03/06/2014 16.25 16.25 16.14 16.14 9,187
03/05/2014 16.19 16.23 16.15 16.23 2,351
03/04/2014 16.15 16.1799 16.1 16.1601 10,331
03/03/2014 16.15 16.15 16.08 16.15 5,055
02/28/2014 16.18 16.18 16.1399 16.14 4,071
02/27/2014 16.19 16.19 16.09 16.12 6,620
02/26/2014 16.02 16.07 15.99 16.07 22,601
02/25/2014 16.01 16.049 15.98 15.98 9,034
02/24/2014 16.01 16.05 16.0001 16.03 4,080
02/21/2014 16.36 16.36 15.96 16 39,256
02/20/2014 16.31 16.326 16.3 16.3 5,483
02/19/2014 16.26 16.35 16.19 16.35 8,572
02/18/2014 16.48 16.48 16.191 16.35 6,123
02/14/2014 16.33 16.4099 16.31 16.4099 691
02/13/2014 16.33 16.4099 16.33 16.4099 724
02/12/2014 16.3499 16.4 16.17 16.29 8,496
02/11/2014 16.333 16.35 16.32 16.34 7,564
02/10/2014 16.2 16.34 16.2 16.32 4,412
02/07/2014 16.24 16.24 16.161 16.22 7,135
02/06/2014 16 16.17 16 16.15 8,843
02/05/2014 15.99 16.06 15.96 16.0499 10,384
02/04/2014 16.16 16.23 16.02 16.09 27,944
02/03/2014 16.45 16.5 16.12 16.25 22,625
01/31/2014 16.03 16.4199 16.03 16.39 9,518
01/30/2014 16.04 16.1824 15.96 16.1824 5,472
01/29/2014 16.05 16.05 15.96 15.96 3,662
01/28/2014 15.96 16.0868 15.96 16 16,016
01/27/2014 16.02 16.1082 16.01 16.03 2,388
01/24/2014 16.01 16.14 16.01 16.09 20,538
01/23/2014 15.86 16.08 15.86 16 6,559
01/22/2014 15.89 16.02 15.858 15.91 3,851
01/21/2014 15.93 15.93 15.88 15.9 4,043
01/17/2014 15.85 15.85 15.85 15.85 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?