Historical Stock Prices

BZT 
$25.55
*  
0.80
3.04%
Get BZT Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading BZT 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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 26 26 25 25.55 45,266
01/29/2015 26.55 26.69 26.35 26.35 300
01/28/2015 26.4 26.4 26.05 26.05 550
01/27/2015 26.45 26.45 26.45 26.45 00
01/26/2015 26.41 26.5099 26.41 26.45 800
01/23/2015 26.1 26.1 26 26 6,520
01/22/2015 26.29 26.32 26.29 26.32 400
01/21/2015 26.25 26.25 25.9 25.93 13,000
01/20/2015 25.95 26.21 25.86 25.95 3,500
01/16/2015 26.13 26.378 25.79 26.378 1,471
01/15/2015 27.57 27.57 25.9301 25.9301 20,460
01/14/2015 28.64 28.64 27.99 27.99 310
01/13/2015 30.33 30.46 28.15 28.42 7,982
01/12/2015 29.2 30.05 29.2 29.99 950
01/09/2015 30.09 30.09 30.09 30.09 129
01/08/2015 29.51 30.59 29.51 29.77 2,689
01/07/2015 29.35 29.58 29.07 29.58 2,300
01/06/2015 30.36 30.44 28.73 28.91 57,540
01/05/2015 29.28 29.28 29.22 29.27 2,001
01/02/2015 29.7 29.7 29.7 29.7 00
12/31/2014 29.2 29.76 29.2 29.7 1,909
12/30/2014 28.63 28.63 28.63 28.63 204
12/29/2014 28.48 28.76 28.41 28.76 1,542
12/26/2014 28.75 28.75 28.75 28.75 00
12/24/2014 28.76 28.76 28.75 28.75 500
12/23/2014 28.96 28.96 28.96 28.96 00
12/22/2014 28.97 29.01 28.75 28.96 5,940
12/19/2014 28.692 28.694 28.688 28.694 850
12/18/2014 26.66 28.26 26.66 28 10,140
12/17/2014 27.31 27.31 26.96 26.96 9,960
12/16/2014 27.65 27.65 27.62 27.64 21,568
12/15/2014 27.782 27.782 27.27 27.27 1,262
12/12/2014 28.16 28.16 28.16 28.16 00
12/11/2014 28.84 28.84 28.16 28.16 1,127
12/10/2014 28.6823 28.6823 28.59 28.59 76,200
12/09/2014 29.03 29.03 29.03 29.03 00
12/08/2014 29.05 29.05 29.03 29.03 200
12/05/2014 29.02 29.02 29.02 29.02 100
12/04/2014 29.47 29.47 29.47 29.47 00
12/03/2014 29.57 29.59 29.47 29.47 950
12/02/2014 29.52 29.52 29.1 29.15 500
12/01/2014 30.38 30.38 30.38 30.38 00
11/28/2014 30.38 30.38 30.38 30.38 00
11/26/2014 30.21 30.38 30.1901 30.38 18,500
11/25/2014 30.855 30.855 30.74 30.74 250
11/24/2014 30.33 30.55 30.03 30.5 4,138
11/21/2014 30.14 30.14 30.14 30.14 280
11/20/2014 30.2 30.39 30.2 30.2 37,336
11/19/2014 29.62 29.94 29.6 29.94 2,562
11/18/2014 29.79 29.79 29.632 29.74 3,200
11/17/2014 29.36 29.63 29.29 29.59 1,539
11/14/2014 29.0501 29.46 29.0501 29.46 400
11/13/2014 28.71 29.1201 28.47 28.59 5,100
11/12/2014 29.28 30.04 28.45 28.83 6,800
11/11/2014 28.49 29.7 28.49 29.25 5,200
11/10/2014 29.07 29.28 28.74 28.9 131,365
11/07/2014 27.86 28.72 27.85 28.72 1,260
11/06/2014 28.33 28.33 28.33 28.33 100
11/05/2014 28.04 28.04 27.66 27.88 10,954
11/04/2014 27.55 27.97 27.55 27.97 714
11/03/2014 27.8 28.43 27.8 28.09 2,615
10/31/2014 27.25 27.92 27.25 27.92 1,566
10/30/2014 27.15 27.8251 27.15 27.8251 3,912
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?