Historical Stock Prices

BZH 
$18.5
*  
0.24
1.28%
Get BZH Alerts
*Delayed - data as of May 22, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-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.
05/22/2015 18.71 18.73 18.36 18.5 190,323
05/21/2015 18.83 18.92 18.59 18.74 336,435
05/20/2015 18.7 18.88 18.51 18.82 340,773
05/19/2015 18.56 18.86 18.302 18.66 938,641
05/18/2015 18.36 18.48 18 18.38 937,872
05/15/2015 17.77 18.49 17.5 18.39 1,021,537
05/14/2015 17.67 17.87 17.48 17.86 653,597
05/13/2015 17.75 17.94 17.43 17.53 367,499
05/12/2015 17.75 17.86 17.47 17.69 353,600
05/11/2015 18 18.12 17.82 17.82 275,370
05/08/2015 17.93 18.17 17.82 17.98 473,014
05/07/2015 17.45 17.68 17.3 17.61 366,186
05/06/2015 17.57 17.62 17.29 17.46 430,229
05/05/2015 17.9 18.08 17.41 17.53 488,020
05/04/2015 18.15 18.39 17.87 17.9 429,554
05/01/2015 17.52 18.17 17.458 18.05 683,349
04/30/2015 18 18.15 17.28 17.51 950,626
04/29/2015 17.79 17.79 17.39 17.55 403,656
04/28/2015 17.5 17.96 17.44 17.85 323,393
04/27/2015 17.74 18.1 17.51 17.57 397,836
04/24/2015 17.36 17.73 17.26 17.69 349,094
04/23/2015 17.94 18 17.3 17.34 887,444
04/22/2015 18.44 18.544 17.97 18.15 578,911
04/21/2015 18.21 18.645 18.18 18.49 364,106
04/20/2015 18.37 18.4299 18.01 18.14 426,826
04/17/2015 18.41 18.51 18.105 18.22 560,978
04/16/2015 18.92 18.92 18.45 18.65 751,533
04/15/2015 19 19.23 18.78 18.98 434,428
04/14/2015 18.39 18.95 18.26 18.92 645,684
04/13/2015 18.35 18.4539 18.17 18.41 902,905
04/10/2015 18.22 18.35 17.9291 18.34 323,953
04/09/2015 18.03 18.23 17.64 18.21 426,587
04/08/2015 17.86 18.159 17.737 18.07 232,013
04/07/2015 18.07 18.19 17.85 17.85 357,991
04/06/2015 18.03 18.25 17.92 18.1 463,577
04/02/2015 17.81 18.22 17.81 18.1 504,516
04/01/2015 17.74 17.91 17.45 17.74 495,685
03/31/2015 17.67 17.99 17.6 17.72 470,061
03/30/2015 17.55 17.9 17.48 17.72 633,612
03/27/2015 17.19 17.54 17.13 17.48 449,893
03/26/2015 17.28 17.43 17.02 17.21 518,675
03/25/2015 17.63 17.68 17.14 17.33 886,619
03/24/2015 17.15 17.75 16.93 17.57 693,386
03/23/2015 17.2 17.51 17.12 17.21 633,361
03/20/2015 16.41 17.38 16.22 17.18 1,458,467
03/19/2015 16.43 16.65 16.06 16.28 410,161
03/18/2015 15.86 16.3906 15.65 16.34 820,255
03/17/2015 15.96 16.05 15.68 15.87 444,535
03/16/2015 16.32 16.37 16 16.09 454,701
03/13/2015 16.26 16.58 16.04 16.18 294,519
03/12/2015 16.32 16.53 16.21 16.33 401,988
03/11/2015 15.81 16.33 15.6455 16.19 545,923
03/10/2015 15.87 16.07 15.71 15.74 464,259
03/09/2015 16.33 16.417 16.02 16.03 536,887
03/06/2015 16.49 16.69 16.14 16.27 479,240
03/05/2015 16.72 16.72 16.415 16.64 429,589
03/04/2015 16.48 16.68 16.19 16.62 638,637
03/03/2015 16.89 16.98 16.39 16.51 862,512
03/02/2015 16.98 17.37 16.87 16.99 455,996
02/27/2015 17.03 17.22 16.99 17.04 345,901
02/26/2015 17.11 17.19 16.86 17 319,558
02/25/2015 17.24 17.39 16.9 17.17 455,492
02/24/2015 16.98 17.25 16.71 17.23 856,528
02/23/2015 16.96 16.96 16.38 16.69 923,388
*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?