Breeze-Eastern Corporation Historical Stock Prices

BZC 
$10.62
*  
0.26
2.51%
Get BZC Alerts
*Delayed - data as of Oct. 21, 2014 9:54 ET  -  Find a broker to begin trading BZC now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
View:    BZC Real Time
 
 
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 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
9:54  10.45  10.64  10.62  10.62 300
10/20/2014 10.38 10.67 10.1 10.36 22,092
10/17/2014 10.05 10.4 10.05 10.4 2,714
10/16/2014 10.05 10.1699 9.95 10 1,228
10/15/2014 10 10.14 9.7 9.97 8,596
10/14/2014 10.25 10.25 10.05 10.1 4,649
10/13/2014 10.2001 10.2001 10.11 10.19 2,037
10/10/2014 10.09 10.44 9.98 10.09 18,712
10/09/2014 10.22 10.59 10.03 10.1 38,809
10/08/2014 9.7299 10.34 9.7299 10.34 3,321
10/07/2014 10 10.06 9.93 10.05 6,113
10/06/2014 10.1301 10.14 9.5901 10.0099 7,545
10/03/2014 9.65 10.05 9.65 10.01 11,379
10/02/2014 10.3 10.3 9.561 9.7 346,118
10/01/2014 10.46 10.483 10 10.19 13,331
09/30/2014 10.4899 10.4899 10.33 10.4 4,750
09/29/2014 10.81 10.9 10.35 10.4 8,337
09/26/2014 10.55 10.57 10.4 10.52 1,970
09/25/2014 10.57 10.64 10.55 10.55 400
09/24/2014 10.67 10.74 10.415 10.415 850
09/23/2014 10.73 10.75 10.27 10.5 7,807
09/22/2014 10.62 10.95 10.59 10.59 9,789
09/19/2014 10.22 10.52 10.2 10.52 14,207
09/18/2014 10.16 10.3 10.06 10.13 2,691
09/17/2014 10 10.14 10 10.14 6,031
09/16/2014 10.15 10.15 10.02 10.15 6,259
09/15/2014 10.1 10.12 10.09 10.09 2,004
09/12/2014 10.08 10.1799 10.03 10.15 8,517
09/11/2014 10.15 10.29 10.1 10.1 4,724
09/10/2014 10.3 10.3101 10.25 10.25 2,273
09/09/2014 10.256 10.256 10.15 10.15 3,567
09/08/2014 10.21 10.41 10.21 10.35 8,270
09/05/2014 10.37 10.3701 10.2001 10.36 1,958
09/04/2014 10.44 10.44 10.38 10.4001 6,074
09/03/2014 10.27 10.65 10.15 10.65 4,419
09/02/2014 10.27 10.27 10.06 10.16 11,136
08/29/2014 10.05 10.48 10.05 10.2705 17,792
08/28/2014 10.06 10.37 10.06 10.06 3,798
08/27/2014 10.3999 10.3999 10.05 10.237 4,141
08/26/2014 10.17 10.19 10.06 10.15 12,225
08/25/2014 10.33 10.33 10.1 10.15 3,589
08/22/2014 10.25 10.27 10.1 10.2499 26,284
08/21/2014 10.43 10.43 10.2001 10.24 1,975
08/20/2014 10.3 10.3501 10.15 10.25 4,260
08/19/2014 10.29 10.33 10.12 10.17 4,066
08/18/2014 10.29 10.3 10 10.28 3,822
08/15/2014 10.4 10.4 10.4 10.4 00
08/14/2014 10.07 10.42 10.07 10.4 4,719
08/13/2014 10.29 10.3 10.0801 10.25 7,981
08/12/2014 10.09 10.37 10.09 10.3 902
08/11/2014 10.33 10.38 10.12 10.12 10,889
08/08/2014 10.29 10.4 10.29 10.39 2,056
08/07/2014 10.51 10.51 10.47 10.47 1,102
08/06/2014 10.53 10.53 10.53 10.53 1,460
08/05/2014 10.34 10.545 10.2901 10.42 11,633
08/04/2014 10.55 10.55 10.35 10.35 11,313
08/01/2014 10.25 10.725 10.25 10.72 3,167
07/31/2014 11.04 11.04 10.25 10.52 21,826
07/30/2014 10.5 11.2 10.22 11.1999 12,792
07/29/2014 12.34 12.34 11.85 11.89 13,716
07/28/2014 12.31 12.31 12.06 12.29 2,424
07/25/2014 12.23 12.23 12.23 12.23 1,400
07/24/2014 12.1825 12.2164 12.09 12.09 853
07/23/2014 12.18 12.25 12.18 12.2499 907
07/22/2014 12.49 12.49 12.02 12.02 5,130
07/21/2014 12.13 12.13 11.99 11.99 2,879
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 Brokers before you trade

Want to trade FX?