Historical Stock Prices

BZC 
$10.18
*  
0.07
0.68%
Get BZC Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading BZC now
Exchange: AMEX
Industry: Capital Goods
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 17-JAN-2015 TO 17-APR-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.
04/17/2015 10.25 10.25 10.13 10.18 5,100
04/16/2015 10.15 10.25 10.15 10.25 5,788
04/15/2015 10.13 10.13 10.13 10.13 185
04/14/2015 10.14 10.2 10.14 10.2 4,191
04/13/2015 10.136 10.25 10.13 10.25 4,452
04/10/2015 10.25 10.25 10.04 10.13 5,391
04/09/2015 10.09 10.18 10.08 10.18 1,890
04/08/2015 10.2499 10.2499 10.217 10.217 801
04/07/2015 10.2 10.2 10.1401 10.15 1,946
04/06/2015 10.29 10.38 10.18 10.2 1,588
04/02/2015 10.28 10.28 10.1201 10.13 4,885
04/01/2015 10.24 10.29 10.11 10.14 7,117
03/31/2015 10.29 10.29 10.255 10.255 1,089
03/30/2015 10.21 10.2401 10.16 10.16 4,120
03/27/2015 10.1401 10.16 10.1401 10.16 1,226
03/26/2015 10.24 10.24 10.1 10.14 9,387
03/25/2015 10.041 10.46 10.041 10.28 10,903
03/24/2015 9.9 10.17 9.9 10.05 8,515
03/23/2015 10.01 10.15 10.01 10.05 5,846
03/20/2015 10.0901 10.18 10.02 10.04 32,370
03/19/2015 10.36 10.36 10.03 10.1305 2,903
03/18/2015 10.08 10.15 10.01 10.15 5,483
03/17/2015 10.14 10.14 10.0399 10.1 20,800
03/16/2015 10.15 10.25 10.05 10.05 18,283
03/13/2015 9.95 10.47 9.95 10.1 10,977
03/12/2015 10.15 10.3 10.04 10.05 7,772
03/11/2015 10.08 10.2 10.04 10.04 52,591
03/10/2015 10.3 10.3 10.05 10.06 18,979
03/09/2015 10.08 10.2 10.05 10.165 5,812
03/06/2015 10 10.23 10 10.15 7,001
03/05/2015 10.33 10.33 10.13 10.15 6,612
03/04/2015 10.2145 10.43 10.2145 10.3253 4,051
03/03/2015 10.3 10.3 10.07 10.16 27,432
03/02/2015 10.18 10.2899 10.05 10.215 28,995
02/27/2015 10.37 10.54 10.1 10.18 9,113
02/26/2015 10.18 10.22 10.14 10.22 4,984
02/25/2015 10.16 10.1792 10.16 10.1792 814
02/24/2015 10.06 10.06 10.06 10.06 00
02/23/2015 10.08 10.18 10.05 10.06 15,496
02/20/2015 10.05 10.0956 10.05 10.0956 552
02/19/2015 10.06 10.06 10 10.02 2,654
02/18/2015 10.06 10.0701 10.05 10.05 2,430
02/17/2015 10.11 10.11 10.06 10.07 7,349
02/13/2015 10.19 10.21 10.19 10.21 900
02/12/2015 10.18 10.23 10.03 10.05 3,078
02/11/2015 10.22 10.22 10 10.0499 6,981
02/10/2015 10.11 10.13 10.11 10.13 1,100
02/09/2015 10.08 10.08 9.95 10.0499 3,362
02/06/2015 10.13 10.13 9.9018 9.94 2,410
02/05/2015 10.01 10.01 9.76 9.95 19,087
02/04/2015 9.74 9.9 9.74 9.87 3,342
02/03/2015 9.98 9.98 9.53 9.774 17,303
02/02/2015 10.11 10.16 9.71 10.01 23,000
01/30/2015 10.38 10.38 10.05 10.1 9,842
01/29/2015 10.05 10.87 9.75 10.15 38,954
01/28/2015 9.67 9.71 9.65 9.71 12,280
01/27/2015 9.8 9.8 9.8 9.8 00
01/26/2015 9.94 9.96 9.7952 9.8 14,669
01/23/2015 10.05 10.05 9.9699 9.9699 420
01/22/2015 10.0499 10.0499 10 10 3,120
01/21/2015 9.84 10 9.84 10 6,486
01/20/2015 10.0001 10.01 9.99 10.01 8,441
*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?