Historical Stock Prices

BZLFY 
$27.11
*  
unch
 negative 
unch
Get BZLFY Alerts
*Delayed - data as of Apr. 17, 2014 


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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 27.0831 27.23 26.99 27.11 10,295
04/16/2014 26.84 27.11 26.8 27.11 14,627
04/15/2014 26.66 26.69 26.19 26.3998 25,128
04/14/2014 26.64 26.79 26.55 26.6 11,571
04/11/2014 26.65 26.92 26.65 26.86 16,024
04/10/2014 27.45 27.51 27.21 27.3 13,508
04/09/2014 27.37 27.555 27.31 27.46 14,982
04/08/2014 27.12 27.13 27.03 27.03 25,305
04/07/2014 26.87 27.08 26.87 27.03 16,167
04/04/2014 26.87 26.97 26.73 26.81 17,840
04/03/2014 26.82 26.84 26.637 26.84 8,051
04/02/2014 26.64 26.71 26.55 26.62 21,195
04/01/2014 26.76 26.9 26.7 26.9 14,015
03/31/2014 26.63 26.85 26.63 26.81 13,634
03/28/2014 26.81 26.81 26.59 26.65 15,188
03/27/2014 26.65 26.72 26.48 26.65 13,303
03/26/2014 26.5 26.63 26.5 26.55 19,433
03/25/2014 26.1 26.37 26.1 26.249 18,797
03/24/2014 25.95 25.95 25.74 25.82 13,959
03/21/2014 26.11 26.21 25.91 25.92 12,324
03/20/2014 25.92 26.14 25.92 26.05 29,973
03/19/2014 26.39 26.49 26.02 26.09 31,498
03/18/2014 26.32 26.52 26.26 26.51 42,149
03/17/2014 26.28 26.62 26.28 26.53 26,879
03/14/2014 26.03 26.25 26.03 26.1 22,430
03/13/2014 26.4297 26.49 26.06 26.07 17,265
03/12/2014 26.43 26.48 26.29 26.336 19,133
03/11/2014 26.72 26.91 26.58 26.59 12,785
03/10/2014 26.52 26.83 26.5 26.8 14,194
03/07/2014 26.49 26.64 26.22 26.64 16,444
03/06/2014 26.53 26.65 26.46 26.47 15,644
03/05/2014 26.22 26.59 26.22 26.54 24,068
03/04/2014 26.57 26.62 26.45 26.49 14,582
03/03/2014 25.97 26.12 25.76 25.91 26,626
02/28/2014 26.4 26.62 26.4 26.47 34,569
02/27/2014 26.08 26.4 26.08 26.3268 17,026
02/26/2014 26.19 26.33 26.06 26.21 23,176
02/25/2014 26.25 26.45 25.94 26.245 25,913
02/24/2014 26.38 26.65 26.38 26.5 20,606
02/21/2014 24.72 24.9 24.61 24.77 20,710
02/20/2014 24.95 24.99 24.8 24.88 8,406
02/19/2014 24.95 25.01 24.7 24.7 19,086
02/18/2014 24.72 24.91 24.7 24.79 20,257
02/14/2014 24.41 24.51 24.32 24.51 11,822
02/13/2014 23.59 24.02 23.59 23.97 37,425
02/12/2014 23.38 23.69 23.37 23.68 17,581
02/11/2014 22.84 23.08 22.83 23.07 18,811
02/10/2014 22.86 22.94 22.75 22.92 11,213
02/07/2014 22.76 22.99 22.74 22.95 17,687
02/06/2014 22.47 22.65 22.47 22.65 12,774
02/05/2014 22.34 22.5 22.17 22.45 20,592
02/04/2014 22.59 22.62 22.4 22.525 19,566
02/03/2014 23.07 23.07 22.52 22.65 17,831
01/31/2014 22.68 22.99 22.67 22.89 13,325
01/30/2014 23.01 23.26 23.01 23.17 18,077
01/29/2014 23.06 23.19 22.93 23.02 22,154
01/28/2014 23.25 23.51 23.25 23.485 17,250
01/27/2014 23.28 23.44 23.17 23.34 19,902
01/24/2014 23.48 23.6 23.38 23.39 22,136
01/23/2014 23.94 24.03 23.88 24.03 13,931
01/22/2014 24.03 24.19 24.02 24.15 20,883
01/21/2014 23.78 24.03 23.78 24.02 16,852
01/17/2014 23.4 23.42 23.24 23.35 14,165
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 your brokers before you trade


Want to trade FX?