Breeze-Eastern Corporation Historical Stock Prices

BZC 
$13.69
*  
0.08
0.58%
Get BZC Alerts
*Delayed - data as of Sep. 3, 2015 12:53 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 02-JUN-2015 TO 02-SEP-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.
12:53  13.70  13.8399  13.14  13.69 1,963
09/02/2015 14.06 14.24 13.66 13.77 15,357
09/01/2015 14 14.31 13.85 14.31 11,391
08/31/2015 13 14 12.99 13.99 14,078
08/28/2015 13.25 13.6 12.88 13.33 6,962
08/27/2015 13.53 13.53 13.06 13.26 12,877
08/26/2015 12.64 12.87 12.64 12.87 6,220
08/25/2015 13.51 13.94 12.75 12.75 22,594
08/24/2015 13.6 13.74 13.42 13.555 19,637
08/21/2015 13.8 13.89 13.6 13.87 12,526
08/20/2015 14.121 14.15 13.6 13.94 12,266
08/19/2015 14.25 14.25 13.845 14.05 16,603
08/18/2015 14.7 14.75 14.15 14.23 12,855
08/17/2015 13.66 14.37 13.53 14.37 19,831
08/14/2015 13.57 13.58 13.4 13.5005 15,780
08/13/2015 14.1 14.4199 13.6 13.6 15,990
08/12/2015 13.4 13.99 13.26 13.95 27,111
08/11/2015 12.65 13.5 12.65 13.21 30,388
08/10/2015 12.25 12.7 12.23 12.59 17,321
08/07/2015 11.97 12.16 11.79 12.15 114,633
08/06/2015 11.87 12.18 11.85 11.85 27,125
08/05/2015 12 12.16 11.882 12 11,912
08/04/2015 12 12.19 12 12.05 17,877
08/03/2015 12.68 12.68 12.13 12.17 13,773
07/31/2015 12.23 12.43 12.15 12.3 6,190
07/30/2015 12.49 12.69 12 12 16,235
07/29/2015 12.4 12.57 12.05 12.19 9,829
07/28/2015 12.22 12.22 11.81 11.9 3,568
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
*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?