Breeze-Eastern Corporation Historical Stock Prices

BZC 
$12
*  
0.19
1.56%
Get BZC Alerts
*Delayed - data as of Jul. 28, 2015 15:10 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

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

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-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.
15:10  12.54  12.22  11.81  12 2,723
07/27/2015 12.62 12.62 12.19 12.19 14,108
07/24/2015 12.4 12.75 12.4 12.56 13,771
07/23/2015 12.51 12.51 12.315 12.38 3,806
07/22/2015 12.57 12.57 12.2101 12.46 4,404
07/21/2015 12.07 12.45 12.03 12.45 10,010
07/20/2015 12 12.5799 11.99 12.18 20,036
07/17/2015 11.7 11.89 11.68 11.83 7,882
07/16/2015 13.29 13.36 11.57 12.05 38,050
07/15/2015 12.775 13 12.77 12.82 12,887
07/14/2015 13 13.01 12.71 12.74 8,688
07/13/2015 13 13 12.77 13 12,444
07/10/2015 12.45 13.03 12.43 13 15,638
07/09/2015 12.76 13.05 12.685 12.85 32,794
07/08/2015 12.27 12.98 12.23 12.71 6,792
07/07/2015 11.7501 12.2 11.7501 12.2 9,069
07/06/2015 11.73 11.85 11.7 11.7 4,369
07/02/2015 11.8 11.92 11.67 11.67 10,170
07/01/2015 11.5 11.75 11.5 11.67 6,753
06/30/2015 11.5 11.61 11.49 11.5 7,282
06/29/2015 11.89 11.89 11.34 11.44 14,351
06/26/2015 11.96 12.04 11.7 11.7 4,314
06/25/2015 11.79 11.97 11.79 11.8 3,548
06/24/2015 11.974 12 11.7 11.71 10,264
06/23/2015 12.04 12.37 12.04 12.17 885
06/22/2015 12.66 12.73 12.04 12.4 8,529
06/19/2015 12.53 12.7621 12.46 12.75 11,899
06/18/2015 12.4 12.8 12.4 12.5 18,585
06/17/2015 12.0001 12.6 12.0001 12.5 11,371
06/16/2015 12 12.0789 11.791 12 6,238
06/15/2015 11.99 12.28 11.99 12 3,618
06/12/2015 12.18 12.18 11.9908 12 8,482
06/11/2015 12.35 12.35 11.9324 12.1 18,136
06/10/2015 11.91 12.1 11.79 12.01 10,055
06/09/2015 11.75 12.212 11.7001 12.13 18,225
06/08/2015 11.22 11.7 11.1601 11.7 14,948
06/05/2015 11.301 11.41 11.29 11.3 4,215
06/04/2015 11.385 11.385 11.235 11.24 5,925
06/03/2015 11.4999 11.4999 11.22 11.22 10,802
06/02/2015 11.55 11.5799 11.4 11.42 22,714
06/01/2015 11.65 11.65 11.05 11.06 63,645
05/29/2015 11.3 12.39 11.3 11.52 64,593
05/28/2015 10.3986 10.45 10.3986 10.41 1,033
05/27/2015 10.3799 10.38 10.3 10.3 4,609
05/26/2015 10.28 10.35 10.278 10.3499 12,054
05/22/2015 10.2194 10.27 10.2194 10.27 2,215
05/21/2015 10.2 10.2499 10.2 10.23 2,774
05/20/2015 10.35 10.35 10.2601 10.33 2,825
05/19/2015 10.25 10.25 10.25 10.25 00
05/18/2015 10.21 10.25 10.2 10.25 5,670
05/15/2015 10.25 10.25 10.24 10.25 1,751
05/14/2015 10.21 10.2999 10.2 10.22 11,039
05/13/2015 10.22 10.3 10.22 10.3 1,427
05/12/2015 10.39 10.39 10.25 10.3499 2,606
05/11/2015 10.21 10.31 10.19 10.3 21,358
05/08/2015 10.23 10.2808 10.2 10.21 4,645
05/07/2015 10.372 10.3899 10.2 10.23 8,095
05/06/2015 10.175 10.35 10.175 10.35 5,451
05/05/2015 10.38 10.3995 10.21 10.21 6,880
05/04/2015 10.2 10.376 10.2 10.37 7,789
05/01/2015 10.2 10.25 10.1201 10.2495 3,283
04/30/2015 10.161 10.2 10.15 10.15 3,800
04/29/2015 10.2 10.36 10.19 10.25 14,021
04/28/2015 10.2 10.25 10.11 10.25 10,769
04/27/2015 10.2 10.2 10.1 10.199 7,969
*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?