Historical Stock Prices

BZM 
$15.01
*  
0.01
0.07%
Get BZM Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading BZM now
Exchange: AMEX

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 24-JAN-2015 TO 24-APR-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.
04/24/2015 15.1 15.1 15.01 15.01 5,951
04/23/2015 15.214 15.25 15.02 15.02 5,610
04/22/2015 15.27 15.27 15.2305 15.27 3,239
04/21/2015 15.12 15.15 15.12 15.15 3,120
04/20/2015 15.22 15.22 15.12 15.12 3,545
04/17/2015 15.4 15.4 15.4 15.4 100
04/16/2015 15.5 15.5 15.25 15.25 578
04/15/2015 14.951 15.54 14.8911 15.52 11,849
04/14/2015 15 15 14.8932 14.9544 3,027
04/13/2015 14.99 14.99 14.9571 14.98 1,014
04/10/2015 14.98 15 14.91 15 2,401
04/09/2015 15 15 15 15 00
04/08/2015 15 15 14.86 15 14,953
04/07/2015 14.91 15.1 14.87 15.1 4,603
04/06/2015 15.01 15.1 14.79 14.82 5,043
04/02/2015 14.93 15.1 14.81 15.1 371
04/01/2015 15.19 15.19 15 15.01 2,137
03/31/2015 14.89 15.08 14.86 15.08 1,262
03/30/2015 15.12 15.18 15.1 15.1 1,450
03/27/2015 15.1 15.11 15.1 15.11 971
03/26/2015 15.1 15.1 15.1 15.1 200
03/25/2015 15.4451 15.4451 15.4451 15.4451 300
03/24/2015 15.0775 15.0775 15.0775 15.0775 00
03/23/2015 15.0775 15.0775 15.0775 15.0775 786
03/20/2015 15.21 15.21 15.21 15.21 00
03/19/2015 15.21 15.21 15.21 15.21 00
03/18/2015 15.21 15.21 15.21 15.21 00
03/17/2015 15.21 15.452 15.2 15.21 3,193
03/16/2015 15.29 15.59 15.27 15.57 1,367
03/13/2015 15.6 15.6 15.6 15.6 101
03/12/2015 14.98 15.69 14.96 15.66 1,854
03/11/2015 14.77 14.89 14.77 14.89 1,230
03/10/2015 15.0001 15.2173 14.95 14.95 4,151
03/09/2015 15.29 15.29 15.1344 15.1344 1,715
03/06/2015 15.03 15.182 15 15.182 6,520
03/05/2015 15.08 15.72 15.03 15.18 2,601
03/04/2015 15.1499 15.15 15 15 3,824
03/03/2015 15.1 15.25 15 15.0001 2,130
03/02/2015 15.24 15.25 15.11 15.2275 1,564
02/27/2015 15.02 15.68 15 15.2 8,051
02/26/2015 15.01 15.02 14.995 15.02 1,228
02/25/2015 14.86 15.02 14.86 15 5,142
02/24/2015 14.56 15 14.4978 15 10,006
02/23/2015 14.45 14.49 14.42 14.49 4,245
02/20/2015 14.3 14.44 14.3 14.44 4,794
02/19/2015 14.39 14.39 14.349 14.35 3,956
02/18/2015 14.28 14.4101 14.28 14.31 17,071
02/17/2015 14.32 15.64 14.29 14.34 19,503
02/13/2015 14.4344 14.4344 14.3 14.3 1,884
02/12/2015 14.35 14.4299 14.35 14.4299 2,234
02/11/2015 14.44 14.44 14.44 14.44 00
02/10/2015 14.6012 14.6012 14.41 14.44 1,266
02/09/2015 14.89 14.89 14.51 14.59 10,967
02/06/2015 14.8 14.8 14.68 14.79 8,881
02/05/2015 14.98 14.98 14.7209 14.75 8,202
02/04/2015 14.95 14.95 14.9 14.9 514
02/03/2015 14.94 14.94 14.86 14.9 6,426
02/02/2015 14.79 15.0999 14.7081 14.89 11,759
01/30/2015 15.05 15.05 14.9054 15.0119 5,005
01/29/2015 15.05 15.05 15.03 15.05 3,351
01/28/2015 14.84 14.84 14.84 14.84 00
01/27/2015 14.84 14.86 14.84 14.84 1,476
01/26/2015 14.68 14.71 14.68 14.71 1,370
*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?