Historical Stock Prices

BZT 
$29.35
*  
unch
unch
Get BZT Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 29.35 29.35 29.35 29.35 00
08/28/2014 29.35 29.35 29.35 29.35 150
08/27/2014 29.69 29.69 29.4 29.4 797
08/26/2014 29.42 29.45 29.1216 29.45 1,550
08/25/2014 29.49 29.49 29.41 29.41 1,187
08/22/2014 29.49 29.51 29.49 29.51 400
08/21/2014 29.01 29.01 29.01 29.01 240
08/20/2014 28.85 29.29 28.71 29.29 9,050
08/19/2014 28.9 29.18 28.84 28.85 4,681
08/18/2014 27.72 28.69 27.72 28.4 3,471
08/15/2014 27.89 27.89 27.61 27.61 2,100
08/14/2014 27.61 27.75 27.61 27.75 860
08/13/2014 27.3 27.3 27.13 27.13 3,474
08/12/2014 27.65 27.65 27.42 27.45 1,661
08/11/2014 27.46 27.73 27.46 27.73 400
08/08/2014 26.9 27.13 26.9 26.96 1,274
08/07/2014 26.35 26.4 26.35 26.4 260
08/06/2014 26.67 26.68 26.51 26.51 800
08/05/2014 26.84 26.84 26.55 26.55 744
08/04/2014 26.89 27.01 26.86 27.01 1,300
08/01/2014 25.6 26.56 25.54 26.39 69,275
07/31/2014 26.948 26.948 25.259 25.259 135,400
07/30/2014 27.74 27.74 27.25 27.3 112,124
07/29/2014 28.1362 28.1362 27.7 27.768 383,050
07/28/2014 28.2 28.2 27.85 28.04 1,361
07/25/2014 28.97 28.97 28.68 28.7 1,273
07/24/2014 29.47 29.47 28.8 29.1438 67,950
07/23/2014 30.17 30.23 29.87 30.005 38,135
07/22/2014 29.76 29.77 29.68 29.73 6,500
07/21/2014 29.26 29.54 29.26 29.26 102,147
07/18/2014 29.67 29.67 29.36 29.36 1,475
07/17/2014 29.65 29.75 29.62 29.62 2,102
07/16/2014 30.1 30.4 30.1 30.15 2,187
07/15/2014 30.24 30.24 30.13 30.13 2,000
07/14/2014 29.88 30.25 29.88 30.19 51,174
07/11/2014 30.47 30.47 30.47 30.47 00
07/10/2014 30.36 30.65 29.89 30.47 64,293
07/09/2014 30.97 31.32 30.97 31.09 2,400
07/08/2014 30.97 30.97 30.92 30.94 51,580
07/07/2014 31.86 31.87 31.13 31.2 4,452
07/03/2014 31.9 31.9 31.9 31.9 00
07/02/2014 32.42 32.42 31.74 31.9 4,200
07/01/2014 32.64 32.92 32.64 32.92 59,789
06/30/2014 32.38 32.58 32.19 32.58 51,400
06/27/2014 32.4 32.4 32.4 32.4 500
06/26/2014 32.15 32.15 31.64 31.64 1,463
06/25/2014 32.12 32.39 32.12 32.39 1,626
06/24/2014 31.53 32.08 31.52 31.73 3,978
06/23/2014 30.88 31.04 30.88 31.04 300
06/20/2014 30.35 30.35 30.35 30.35 100
06/19/2014 30.6 30.93 30.38 30.59 2,255
06/18/2014 30.66 31.12 30.41 31.12 4,343
06/17/2014 30.41 31.15 30.41 30.84 2,552
06/16/2014 31.01 31.01 30.74 30.74 200
06/13/2014 30.04 30.55 30.04 30.55 400
06/12/2014 29.5801 30.13 29.5801 30.05 2,367
06/11/2014 29.92 29.92 29.92 29.92 00
06/10/2014 30.353 30.37 29.92 29.92 229,190
06/09/2014 30.33 30.68 30.33 30.38 2,547
06/06/2014 29.97 30.29 29.97 30.18 2,140
06/05/2014 30.01 30.03 29.88 29.88 2,200
06/04/2014 30.03 30.18 29.72 29.96 1,654
06/03/2014 30.22 30.54 30.22 30.5 1,700
06/02/2014 30.39 30.39 30.39 30.39 100
05/30/2014 30.91 30.91 30.88 30.88 50,164
05/29/2014 30.88 31.2 30.8031 30.8031 5,952
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?