Breeze-Eastern Corporation Historical Stock Prices

BZC 
$11.67
*  
unch
unch
Get BZC Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-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.
16:00  11.80  11.92  11.67  11.67 10,170
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
04/24/2015 10.2 10.31 10.2 10.31 3,702
04/23/2015 10.2 10.2 10.173 10.2 1,750
04/22/2015 10.19 10.2 10.1601 10.18 2,786
04/21/2015 10.2 10.2 10.0657 10.16 4,242
04/20/2015 10.2 10.2799 10.1 10.2392 6,230
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
*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?