Home > Quotes > BZH > Historical Prices

Historical Stock Prices

BZH 
$21.35
*  
0.22
  negative  
1.02%
Get BZH Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 21.39 21.63 21.06 21.35 524,583
05/23/2013 21.14 21.82 20.92 21.57 1,408,339
05/22/2013 21.96 22.68 21.12 21.53 1,669,707
05/21/2013 22.5 22.86 21.53 21.75 2,583,846
05/20/2013 22.42 23.29 22.2601 22.73 2,616,504
05/17/2013 21.69 22.45 21.69 22.25 1,565,638
05/16/2013 21.78 22.31 21.16 21.47 1,831,804
05/15/2013 21.82 22.63 21.39 21.53 2,225,049
05/14/2013 20.95 21.92 20.87 21.84 2,411,849
05/13/2013 20.64 21.4 20.5801 20.96 2,125,319
05/10/2013 20.18 20.75 20.07 20.74 1,864,318
05/09/2013 19.86 20.65 19.86 20.17 1,736,778
05/08/2013 19.88 20.1 19.06 19.86 2,301,687
05/07/2013 19.66 19.95 19.4 19.89 1,056,696
05/06/2013 19.38 20.05 19.38 19.67 1,574,856
05/03/2013 19 19.7 18.97 19.34 2,706,944
05/02/2013 17.81 18.92 17.03 18.52 6,603,962
05/01/2013 16.09 16.81 15.89 16.79 3,083,429
04/30/2013 16.32 16.49 16.04 16.16 615,063
04/29/2013 16.47 16.6 16.25 16.38 846,567
04/26/2013 16.55 16.6 16.13 16.33 723,791
04/25/2013 15.98 16.62 15.87 16.17 1,061,888
04/24/2013 15.63 15.99 15.55 15.88 943,656
04/23/2013 15.3 15.9 15.3 15.59 1,375,125
04/22/2013 15.19 15.51 14.54 15.1 1,221,351
04/19/2013 14.06 14.99 13.96 14.82 1,014,126
04/18/2013 14.38 14.43 13.91 14.01 932,339
04/17/2013 14.63 14.65 14.07 14.37 1,099,636
04/16/2013 14.97 15.14 14.46 14.74 1,054,492
04/15/2013 15.57 15.57 14.57 14.65 1,882,518
04/12/2013 15.1 15.85 14.89 15.66 1,924,245
04/11/2013 14.79 15.06 14.64 14.81 571,707
04/10/2013 14.97 15 14.55 14.8 796,429
04/09/2013 14.87 14.95 14.555 14.89 1,353,881
04/08/2013 14.91 15.06 14.56 14.84 1,023,490
04/05/2013 14.34 14.97 14.26 14.91 1,436,744
04/04/2013 15.1 15.19 14.54 14.68 631,560
04/03/2013 15.27 15.35 14.27 14.94 2,184,724
04/02/2013 15.75 15.8 15.15 15.26 852,951
04/01/2013 15.8 15.93 15.28 15.64 1,225,634
03/28/2013 16.75 16.75 15.78 15.84 585,786
03/27/2013 15.56 16.42 15.55 16.38 1,455,386
03/26/2013 16.31 16.474 15.5501 15.64 1,357,853
03/25/2013 16.72 17.09 16.1 16.23 853,236
03/22/2013 16.74 16.74 16.47 16.65 477,058
03/21/2013 16.76 16.93 16.53 16.55 794,420
03/20/2013 16.95 16.99 16.61 16.86 1,143,277
03/19/2013 16.78 17.01 16.35 16.67 1,069,248
03/18/2013 16.67 17.032 16.45 16.5 1,025,676
03/15/2013 16.93 17.02 16.76 16.99 931,217
03/14/2013 16.47 17 16.47 16.89 1,289,354
03/13/2013 16.2 16.5 15.96 16.35 917,497
03/12/2013 16.38 16.389 16.083 16.2 715,477
03/11/2013 16.54 16.56 16.27 16.42 550,694
03/08/2013 16.59 16.682 16.37 16.52 850,095
03/07/2013 16.25 16.44 16.11 16.37 415,367
03/06/2013 16.12 16.3799 15.882 16.3 920,959
03/05/2013 15.66 16.2 15.59 15.96 1,132,218
03/04/2013 15.39 15.64 15.17 15.51 673,035
03/01/2013 15.66 15.67 15.15 15.47 810,356
02/28/2013 15.81 15.97 15.46 15.57 697,510
02/27/2013 15.58 15.97 15.47 15.8 1,225,697
02/26/2013 15.14 15.78 15.005 15.64 1,859,345
02/25/2013 16.12 16.12 14.92 15 1,517,794
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.