Historical Stock Prices

(ETF)
BZQ 
$30.81
*  
0.48
1.53%
Get BZQ Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading BZQ now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 30.55 31.36 29.82 30.81 161,356
04/28/2016 31.42 31.609 30.3 31.29 291,054
04/27/2016 32.46 32.83 31.28 31.41 151,291
04/26/2016 34.6 34.745 33.03 33.03 156,086
04/25/2016 34.15 35.419 33.83 35.27 122,414
04/22/2016 34.98 34.98 33.8 34.33 112,030
04/21/2016 33.0648 34.4298 32.8 34.18 103,421
04/20/2016 33.25 33.69 32.5 32.97 110,712
04/19/2016 34.14 34.14 32.53 32.55 95,852
04/18/2016 35.31 35.4801 33.8301 35.27 159,384
04/15/2016 33.71 34 33.21 33.27 152,533
04/14/2016 33 34.23 32.87 33.38 229,830
04/13/2016 33.39 33.54 32.39 32.66 182,148
04/12/2016 36.66 37.11 34.1201 34.53 246,948
04/11/2016 37 37.431 36.18 37.12 154,496
04/08/2016 40.97 40.9799 38.91 38.95 135,274
04/07/2016 44.56 45.39 43.84 44.66 124,923
04/06/2016 44.11 45.0695 43.3301 43.89 178,443
04/05/2016 43.49 44.439 41.98 43.16 226,017
04/04/2016 40.62 42.7 39.9354 42.65 186,207
04/01/2016 41.6 42.04 38.54 38.8 231,134
03/31/2016 38.91 41.135 38.42 40.65 135,094
03/30/2016 38.42 39.6 37.0615 39.05 208,996
03/29/2016 40.6 41.43 38.49 39.42 263,251
03/28/2016 40.36 41.35 39.13 39.5 147,002
03/24/2016 44.15 44.77 42.82 42.9 255,256
03/23/2016 41.19 43 41.0601 42.87 206,579
03/22/2016 39.85 40.07 38.5 39.24 147,902
03/21/2016 40.47 40.47 38.94 39.3 165,805
03/18/2016 40.31 41.35 39.547 39.64 217,370
03/17/2016 42.11 44.49 39.53 40.59 425,497
03/16/2016 53.81 55 49.09 49.47 190,594
03/15/2016 49.78 52.17 48.1173 51.64 246,949
03/14/2016 44.39 45.94 43.15 45.92 119,234
03/11/2016 44.2 44.2472 42.95 43.4 102,778
03/10/2016 47.35 48.3 42.9224 43.93 196,453
03/09/2016 45.79 47.89 45.615 47.11 247,328
03/08/2016 47.83 49.385 46.995 47.79 205,354
03/07/2016 48.97 49.27 47.2301 48.52 159,739
03/04/2016 47.45 49.4 46.56 47.79 242,844
03/03/2016 60 60.42 53.179 53.4699 221,659
03/02/2016 67 67.09 62.2301 62.66 84,940
03/01/2016 72.02 72.2474 66.005 66.01 97,159
02/29/2016 72.73 74.65 71.36 73.79 78,220
02/26/2016 73.24 78.1 73.08 77.4 53,317
02/25/2016 73.65 75.93 73.4 74.86 60,316
02/24/2016 77.82 79.014 74.14 74.73 60,322
02/23/2016 71.31 73.8639 71.31 73.54 32,178
02/22/2016 73.51 73.66 70 70 78,688
02/19/2016 82.59 83.28 79 80.48 39,633
02/18/2016 78.56 81.69 78.56 81.39 42,175
02/17/2016 80.78 80.91 75.14 77.6 51,618
02/16/2016 84.06 85.46 83.35 83.82 18,890
02/12/2016 85.85 86.6995 84.67 84.87 31,058
02/11/2016 86.65 90 85.8715 89.07 54,618
02/10/2016 83.56 84.4799 80.66 82.23 51,891
02/09/2016 85.95 88.29 83.95 85.68 55,672
02/08/2016 82.29 85.3309 81.65 83.42 111,608
02/05/2016 77.66 80.6 77.19 79.9 64,350
02/04/2016 79.67 79.67 74.47 76.28 75,436
02/03/2016 87.27 91.97 83.1272 83.35 70,953
02/02/2016 86.901 94.8301 86.901 94.74 47,064
02/01/2016 87.35 89.33 83.62 84.37 52,960
*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?