Historical Stock Prices

BZH 
$18.86
*  
0.11
0.59%
Get BZH Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading BZH now
Exchange: NYSE
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 18.73 19.09 18.5201 18.86 376,175
08/21/2014 18.59 18.86 18.46 18.75 425,751
08/20/2014 18.31 18.88 18.21 18.7 608,923
08/19/2014 18.3 18.69 18.25 18.37 665,890
08/18/2014 17.47 18.04 17.45 18.01 799,354
08/15/2014 17.66 17.96 17.139 17.31 1,343,051
08/14/2014 17.07 17.51 17.03 17.5 355,804
08/13/2014 17.06 17.22 16.8843 17.03 494,217
08/12/2014 17.23 17.29 16.82 16.99 680,944
08/11/2014 16.99 17.54 16.92 17.37 837,976
08/08/2014 16.34 16.9 16.31 16.84 687,903
08/07/2014 16.45 16.66 16.11 16.21 571,088
08/06/2014 16.33 16.6601 16.18 16.35 701,476
08/05/2014 16.71 16.96 16.16 16.38 947,443
08/04/2014 16.68 17.1697 16.57 16.79 1,231,170
08/01/2014 15.88 16.72 15.84 16.26 1,630,885
07/31/2014 16.99 17 15.27 15.35 2,660,635
07/30/2014 17.68 17.69 16.9399 17.3 1,637,459
07/29/2014 17.84 17.93 17.5 17.7 1,108,865
07/28/2014 18.3 18.32 17.6 17.79 855,080
07/25/2014 18.66 18.71 18.29 18.31 614,529
07/24/2014 19.22 19.35 18.41 18.71 1,064,920
07/23/2014 19.19 19.62 19.02 19.3 416,597
07/22/2014 18.89 19.31 18.85 19.21 389,348
07/21/2014 18.82 19.04 18.74 18.83 609,195
07/18/2014 19.11 19.27 18.875 18.98 543,662
07/17/2014 19.35 19.37 18.91 19.1 804,686
07/16/2014 19.27 19.71 19.14 19.57 546,181
07/15/2014 19.28 19.4397 19.07 19.23 462,605
07/14/2014 19.46 19.54 19.2 19.39 625,809
07/11/2014 19.62 19.65 19.15 19.29 510,470
07/10/2014 19.46 19.77 19.25 19.61 470,475
07/09/2014 19.86 20.2 19.72 19.73 348,605
07/08/2014 19.98 20.0795 19.69 19.76 788,540
07/07/2014 20.49 20.55 19.96 20.02 513,122
07/03/2014 20.65 20.79 20.52 20.56 223,765
07/02/2014 20.87 20.98 20.53 20.63 554,857
07/01/2014 21 21.33 20.91 21.21 557,626
06/30/2014 20.93 21.1 20.7 20.98 538,599
06/27/2014 20.29 20.91 20.21 20.88 854,823
06/26/2014 20.75 20.87 20.27 20.35 651,821
06/25/2014 20.16 20.87 19.92 20.75 931,764
06/24/2014 19.87 20.67 19.7803 20.25 1,153,649
06/23/2014 19.33 19.89 19.2 19.87 668,548
06/20/2014 19.38 19.4 19 19.29 747,798
06/19/2014 19.79 19.99 19.12 19.4 555,925
06/18/2014 19.46 19.81 19.25 19.75 424,608
06/17/2014 19.39 19.9 19.08 19.51 787,377
06/16/2014 19.17 19.88 19.065 19.46 762,978
06/13/2014 19.19 19.37 18.94 19.26 778,190
06/12/2014 18.8 18.91 18.5 18.86 733,540
06/11/2014 18.94 19 18.65 18.83 510,706
06/10/2014 19.2 19.4 18.94 18.95 1,026,235
06/09/2014 19.1 19.57 19.04 19.27 1,049,403
06/06/2014 18.88 19.26 18.87 19.14 745,620
06/05/2014 18.86 19.17 18.69 18.81 785,508
06/04/2014 19.08 19.21 18.63 18.87 619,484
06/03/2014 19.3 19.39 19.14 19.25 432,901
06/02/2014 19.58 19.63 19.13 19.37 405,114
05/30/2014 19.83 19.96 19.57 19.57 466,112
05/29/2014 19.74 19.95 19.45 19.81 422,651
05/28/2014 19.59 19.88 19.41 19.68 456,938
05/27/2014 19.6 19.85 19.46 19.48 370,402
05/23/2014 19.13 19.62 18.9701 19.48 499,136
05/22/2014 18.19 19.11 18.08 19.08 980,070
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?