Historical Stock Prices

BZM 
$14.78
*  
0.0016
0.01%
Get BZM Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

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

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 14.59 14.78 14.59 14.78 204
08/28/2014 14.6 14.79 14.6 14.7816 3,825
08/27/2014 14.58 14.58 14.58 14.58 1,355
08/26/2014 14.8 14.8 14.8 14.8 00
08/25/2014 14.76 14.8 14.68 14.8 2,390
08/22/2014 14.93 14.93 14.93 14.93 00
08/21/2014 14.9299 14.93 14.9299 14.93 1,605
08/20/2014 14.9399 14.94 14.9399 14.94 1,419
08/19/2014 14.9 14.9 14.9 14.9 267
08/18/2014 14.95 14.96 14.95 14.95 5,455
08/15/2014 14.97 14.97 14.9597 14.9597 2,380
08/14/2014 14.75 14.98 14.75 14.8 6,534
08/13/2014 14.46 14.7501 14.46 14.75 3,973
08/12/2014 14.49 14.591 14.49 14.59 17,219
08/11/2014 14.49 14.49 14.45 14.474 2,754
08/08/2014 14.6 14.6 14.495 14.495 1,282
08/07/2014 14.3 14.6 14.3 14.6 421
08/06/2014 14.22 14.22 14.22 14.22 00
08/05/2014 14.13 14.22 14.13 14.22 1,185
08/04/2014 13.99 14.06 13.9678 14.06 4,612
08/01/2014 13.93 13.9999 13.8 13.9999 831
07/31/2014 13.93 14 13.9293 14 1,488
07/30/2014 14.15 14.21 13.95 13.95 12,426
07/29/2014 14.11 14.16 13.9801 14.16 4,457
07/28/2014 13.94 14.06 13.93 14.06 3,300
07/25/2014 14.02 14.07 14.02 14.0558 2,223
07/24/2014 13.97 13.97 13.85 13.97 6,045
07/23/2014 14.05 14.06 13.96 14.05 7,856
07/22/2014 14.04 14.15 14.04 14.15 4,518
07/21/2014 14.05 14.14 14.05 14.09 7,820
07/18/2014 14.16 14.16 14.15 14.15 1,760
07/17/2014 14.1182 14.1182 14.1182 14.1182 600
07/16/2014 14.16 14.16 14.03 14.08 2,128
07/15/2014 14.18 14.62 14.15 14.1582 5,503
07/14/2014 14.4235 14.4235 14.4235 14.4235 873
07/11/2014 14.45 14.7499 14.17 14.33 3,796
07/10/2014 14.092 14.4 13.98 14.28 7,826
07/09/2014 14.1 14.1 13.9812 14.09 1,379
07/08/2014 14.08 14.08 13.906 14.078 1,266
07/07/2014 13.94 13.97 13.94 13.965 4,213
07/03/2014 13.9775 13.98 13.9775 13.98 1,529
07/02/2014 14.09 14.1 14.005 14.005 4,422
07/01/2014 14.1 14.1 14.025 14.1 3,035
06/30/2014 14.04 14.05 14.04 14.05 1,044
06/27/2014 13.9001 14 13.9001 13.95 2,249
06/26/2014 13.95 13.95 13.95 13.95 00
06/25/2014 14.03 14.03 13.95 13.95 978
06/24/2014 13.73 13.81 13.71 13.81 2,893
06/23/2014 13.72 13.72 13.7099 13.7099 2,300
06/20/2014 13.6999 13.6999 13.685 13.685 773
06/19/2014 13.65 13.65 13.65 13.65 00
06/18/2014 13.737 13.737 13.65 13.65 2,137
06/17/2014 13.65 14 13.65 13.6801 3,650
06/16/2014 13.71 13.822 13.71 13.822 1,425
06/13/2014 13.8 14.0099 13.8 13.8 2,250
06/12/2014 13.7601 13.7601 13.7601 13.7601 2,000
06/11/2014 13.71 13.88 13.7 13.8386 2,583
06/10/2014 13.78 13.78 13.78 13.78 100
06/09/2014 13.79 13.9025 13.7601 13.7601 2,366
06/06/2014 13.85 13.85 13.85 13.85 00
06/05/2014 13.85 13.85 13.85 13.85 00
06/04/2014 14 14.0135 13.84 13.85 4,214
06/03/2014 14.03 14.03 13.98 14 1,435
06/02/2014 14.02 14.02 14.01 14.01 645
05/30/2014 14.04 14.04 13.9401 14.01 2,681
05/29/2014 14.05 14.05 13.9103 14.0399 2,720
05/28/2014 13.9385 14.03 13.9 13.995 10,103
05/27/2014 13.9201 14.0284 13.9201 14.0199 2,015
05/23/2014 13.98 13.98 13.98 13.98 00
05/22/2014 14 14.0034 13.98 13.98 1,435
05/21/2014 13.97 13.98 13.9344 13.9344 2,000
05/20/2014 14.019 14.15 14.01 14.07 5,824
05/19/2014 14 14.06 13.96 14.0465 6,100
05/16/2014 14.05 14.05 14.05 14.05 2,069
05/15/2014 14.0801 14.0801 14.0801 14.0801 00
05/14/2014 14.0404 14.0801 14.0401 14.0801 1,597
05/13/2014 14.16 14.16 14.0756 14.1 4,208
05/12/2014 14.18 14.18 14.05 14.17 6,222
05/09/2014 14.27 14.84 14.18 14.18 5,365
05/08/2014 13.97 14.36 13.97 14.25 9,356
05/07/2014 13.96 13.96 13.85 13.96 5,280
05/06/2014 13.96 13.96 13.88 13.88 1,698
05/05/2014 13.96 13.97 13.85 13.97 1,444
05/02/2014 13.789 13.9699 13.765 13.801 2,331
05/01/2014 13.8 13.819 13.74 13.74 6,591
04/30/2014 13.7 13.74 13.7 13.74 1,058
04/29/2014 13.7499 13.7499 13.7425 13.7425 2,726
04/28/2014 13.795 13.795 13.795 13.795 385
04/25/2014 13.79 13.809 13.79 13.794 2,000
04/24/2014 13.85 13.92 13.7 13.7309 4,300
04/23/2014 13.69 13.72 13.69 13.7013 3,040
04/22/2014 13.69 13.69 13.5 13.61 5,503
04/21/2014 13.69 13.69 13.5304 13.62 10,573
04/17/2014 13.5 13.5 13.45 13.5 1,800
04/16/2014 13.6 13.6 13.45 13.49 21,730
04/15/2014 13.468 13.53 13.45 13.45 6,215
04/14/2014 13.92 13.96 13.46 13.4755 3,288
04/11/2014 13.45 13.53 13.45 13.52 860
04/10/2014 13.5037 13.5699 13.5037 13.5699 1,250
04/09/2014 13.52 13.52 13.41 13.49 1,457
04/08/2014 13.67 13.67 13.4801 13.4976 5,273
04/07/2014 13.52 13.6 13.48 13.52 5,774
04/04/2014 13.33 13.4596 13.3059 13.42 8,693
04/03/2014 13.4 13.47 13.26 13.28 4,003
04/02/2014 13.404 13.44 13.37 13.37 38,445
04/01/2014 13.33 13.49 13.33 13.38 21,731
03/31/2014 13.3599 13.42 13.3499 13.4 4,996
03/28/2014 13.5 13.5 13.3701 13.38 6,957
03/27/2014 13.4833 13.4833 13.4833 13.4833 912
03/26/2014 13.32 13.65 13.32 13.53 39,174
03/25/2014 13.365 13.5 13.3599 13.41 66,610
03/24/2014 13.37 13.46 13.21 13.41 60,881
03/21/2014 13.53 13.53 13.33 13.33 21,596
03/20/2014 13.3705 13.41 13.3299 13.41 14,900
03/19/2014 13.32 13.5 13.32 13.39 36,455
03/18/2014 13.479 13.51 13.38 13.42 60,281
03/17/2014 13.4799 13.4799 13.476 13.476 805
03/14/2014 13.46 13.46 13.46 13.46 00
03/13/2014 13.43 13.46 13.391 13.46 4,090
03/12/2014 13.39 13.4201 13.37 13.4199 5,547
03/11/2014 13.4811 13.4811 13.4811 13.4811 740
03/10/2014 13.45 13.4995 13.45 13.4501 5,399
03/07/2014 13.44 13.49 13.43 13.43 6,271
03/06/2014 13.41 13.5 13.3611 13.43 8,362
03/05/2014 13.4599 13.4599 13.4599 13.4599 00
03/04/2014 13.458 13.46 13.458 13.4599 1,369
03/03/2014 13.44 13.44 13.41 13.42 905
02/28/2014 13.37 13.37 13.37 13.37 00
02/27/2014 13.3 13.37 13.21 13.37 2,096
02/26/2014 13.25 13.35 13.25 13.34 10,997
02/25/2014 13.2 13.24 13.2 13.24 717
02/24/2014 13.23 13.3 13.13 13.13 17,114
02/21/2014 13.27 13.393 13.24 13.24 9,244
02/20/2014 13.43 13.499 13.39 13.39 8,040
02/19/2014 13.6 13.6 13.5201 13.55 5,208
02/18/2014 13.6 13.6 13.6 13.6 800
02/14/2014 13.6 13.67 13.4801 13.53 6,631
02/13/2014 13.6099 13.61 13.47 13.5 6,994
02/12/2014 13.5169 13.6183 13.44 13.4601 3,624
02/11/2014 13.65 13.65 13.5 13.64 2,620
02/10/2014 13.5 13.52 13.5 13.5 3,887
02/07/2014 13.54 13.5402 13.47 13.53 2,745
02/06/2014 13.38 13.5 13.38 13.48 4,579
02/05/2014 13.261 13.34 13.26 13.34 3,386
02/04/2014 13.25 13.322 13.25 13.25 4,847
02/03/2014 13.39 13.39 13.27 13.33 3,596
01/31/2014 13.19 13.32 13.19 13.3 2,012
01/30/2014 13.23 13.27 13.23 13.27 4,800
01/29/2014 13.28 13.28 13.2 13.2 3,523
01/28/2014 13.18 13.2 13.1 13.19 9,634
01/27/2014 13.1499 13.23 13.1399 13.23 10,832
01/24/2014 13.01 13.14 13.01 13.1391 4,607
01/23/2014 13.08 13.12 13.05 13.08 11,826
01/22/2014 13.08 13.08 13 13.0067 2,164
01/21/2014 13.08 13.09 12.921 13.01 5,761
01/17/2014 12.865 13.1 12.86 13.1 7,244
01/16/2014 12.92 12.92 12.815 12.85 3,335
01/15/2014 12.82 12.82 12.75 12.75 1,973
01/14/2014 12.96 12.96 12.87 12.88 2,776
01/13/2014 12.93 12.94 12.8401 12.8412 6,508
01/10/2014 12.77 12.935 12.77 12.92 11,115
01/09/2014 12.8 12.8003 12.8 12.8003 406
01/08/2014 12.83 12.83 12.7001 12.748 3,409
01/07/2014 12.77 12.8288 12.722 12.8288 4,052
01/06/2014 12.89 12.94 12.7 12.77 2,792
01/03/2014 12.67 12.67 12.63 12.63 1,808
01/02/2014 12.636 12.636 12.5 12.59 5,454
12/31/2013 12.66 12.69 12.4401 12.63 9,846
12/30/2013 12.57 12.67 12.32 12.56 8,821
12/27/2013 12.72 12.86 12.44 12.65 45,108
12/26/2013 12.66 12.72 12.66 12.7199 3,868
12/24/2013 12.59 12.701 12.59 12.67 5,290
12/23/2013 12.5 12.7 12.5 12.62 42,230
12/20/2013 12.22 12.45 12.22 12.45 10,768
12/19/2013 12.42 12.42 12.23 12.34 30,689
12/18/2013 12.17 12.35 12.17 12.35 35,039
12/17/2013 12.12 12.2996 12.04 12.22 10,499
12/16/2013 11.99 12.13 11.99 12.0999 10,979
12/13/2013 11.98 12.06 11.9 12.05 26,084
12/12/2013 11.96 11.99 11.86 11.95 23,800
12/11/2013 11.96 12.05 11.95 11.95 26,406
12/10/2013 12 12.08 11.9865 12.01 28,894
12/09/2013 11.9999 12.08 11.9999 12 11,664
12/06/2013 12.01 12.05 11.99 12 14,552
12/05/2013 12.05 12.11 11.98 12 16,485
12/04/2013 12.2 12.2276 12.04 12.06 27,607
12/03/2013 12.15 12.296 12.15 12.2 12,156
12/02/2013 12.17 12.23 12.11 12.11 3,573
11/29/2013 12.11 12.17 12.11 12.17 5,014
11/27/2013 12.17 12.3 12.11 12.24 26,366
11/26/2013 12.11 12.29 12.11 12.29 7,950
11/25/2013 12.16 12.3 12.16 12.17 16,039
11/22/2013 12.26 12.26 12.1 12.22 10,328
11/21/2013 12.35 12.35 12.3 12.3 3,900
11/20/2013 12.43 12.45 12.35 12.35 8,924
11/19/2013 12.4551 12.4551 12.21 12.38 5,450
11/18/2013 12.5 12.52 12.41 12.42 7,125
11/15/2013 12.6465 12.6465 12.48 12.482 6,093
11/14/2013 12.61 12.61 12.55 12.55 1,100
11/13/2013 12.36 12.67 12.36 12.59 8,923
11/12/2013 12.38 12.53 12.38 12.53 6,385
11/11/2013 12.58 12.58 12.52 12.52 6,680
11/08/2013 12.6 12.73 12.42 12.57 14,487
11/07/2013 12.52 12.68 12.52 12.58 12,846
11/06/2013 12.63 12.677 12.628 12.677 2,715
11/05/2013 12.67 12.68 12.6111 12.62 3,950
11/04/2013 12.6 12.6702 12.6 12.63 13,951
11/01/2013 12.69 12.69 12.48 12.52 5,302
10/31/2013 12.58 12.67 12.54 12.6 10,257
10/30/2013 12.78 12.9 12.67 12.67 15,619
10/29/2013 12.8 12.9 12.8 12.88 2,260
10/28/2013 12.74 12.86 12.74 12.85 3,388
10/25/2013 12.841 12.841 12.841 12.841 100
10/24/2013 12.9 12.9 12.72 12.7774 7,170
10/23/2013 12.63 12.83 12.63 12.83 6,600
10/22/2013 12.8 12.84 12.51 12.6 12,285
10/21/2013 12.7 12.73 12.68 12.73 4,417
10/18/2013 12.56 12.73 12.47 12.71 4,824
10/17/2013 12.44 12.65 12.4 12.65 4,177
10/16/2013 12.44 12.46 12.2901 12.34 6,250
10/15/2013 12.56 12.56 12.36 12.44 4,744
10/14/2013 12.5 12.52 12.42 12.5 6,821
10/11/2013 12.57 12.57 12.56 12.56 300
10/10/2013 12.71 12.71 12.5469 12.61 2,140
10/09/2013 12.5899 12.5899 12.5899 12.5899 196
10/08/2013 12.55 12.67 12.5 12.54 9,091
10/07/2013 12.72 12.72 12.6539 12.6539 2,004
10/04/2013 12.64 12.7965 12.64 12.75 9,818
10/03/2013 13.28 13.28 12.6 12.8599 20,659
10/02/2013 13.2 13.2 13.05 13.05 2,099
10/01/2013 13.13 13.13 13.05 13.05 13,587
09/30/2013 12.96 13.01 12.95 13.01 600
09/27/2013 12.97 13.06 12.81 12.95 12,566
09/26/2013 12.89 12.9 12.82 12.82 2,703
09/25/2013 12.94 12.94 12.94 12.94 175
09/24/2013 12.78 12.8194 12.78 12.8194 1,700
09/23/2013 12.64 12.84 12.64 12.76 5,816
09/20/2013 12.8199 12.868 12.7454 12.76 5,554
09/19/2013 12.75 12.85 12.75 12.85 400
09/18/2013 12.41 12.8 12.36 12.75 17,996
09/17/2013 12.32 12.5 12.24 12.46 31,361
09/16/2013 12.22 12.5 12.2199 12.24 27,627
09/13/2013 12.5 12.5 12.23 12.25 16,449
09/12/2013 12.32 12.34 12.21 12.21 23,349
09/11/2013 12.48 12.5 12.31 12.47 6,732
09/10/2013 13.31 13.31 12.46 12.65 7,354
09/09/2013 12.45 12.56 12.36 12.56 7,935
09/06/2013 12.54 12.54 12.433 12.433 7,703
09/05/2013 12.6 12.6 12.21 12.46 4,357
09/04/2013 12.75 12.75 12.47 12.59 23,937
09/03/2013 12.83 12.83 12.47 12.59 8,167
08/30/2013 12.64 12.819 12.47 12.71 17,825
08/29/2013 12.66 12.82 12.62 12.82 2,535
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?