Quantcast

Historical Stock Prices

(ETF)
BZF 
$15.49
*  
0.093
0.6%
Get BZF Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading BZF 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 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 15.33 15.5704 15.33 15.49 6,771
09/20/2018 15.31 15.46 15.2 15.397 8,099
09/19/2018 15.27 15.32 15.22 15.26 3,761
09/18/2018 15.25 15.25 15.15 15.18 799
09/17/2018 15.07 15.18 15.02 15.18 4,966
09/14/2018 15.03 15.06 14.967 15.01 5,379
09/13/2018 15 15.01 14.945 14.945 3,550
09/12/2018 15.2009 15.21 15.2009 15.21 1,045
09/11/2018 15.11 15.16 15.11 15.16 1,594
09/10/2018 15.37 15.37 15.219 15.219 3,033
09/07/2018 15.39 15.57 15.14 15.38 27,543
09/06/2018 15.08 15.24 15.03 15.24 817
09/05/2018 14.99 15.2 14.96 15.14 9,115
09/04/2018 14.91 15.1242 14.91 15.1 4,634
08/31/2018 15.15 15.36 15.15 15.36 7,234
08/30/2018 15.04 15.08 14.9 15.07 6,027
08/29/2018 15.154 15.265 15.11 15.175 4,574
08/28/2018 15.28 15.28 15.131 15.22 1,501
08/27/2018 15.3106 15.39 15.3106 15.389 1,714
08/24/2018 15.29 15.37 15.23 15.28 20,761
08/23/2018 15.39 15.39 15.21 15.21 13,804
08/22/2018 15.42 15.44 15.2279 15.44 17,986
08/21/2018 15.77 15.77 15.51 15.51 2,943
08/20/2018 15.96 15.96 15.712 15.84 2,800
08/17/2018 15.92 15.92 15.8553 15.8553 408
08/16/2018 16.09 16.09 16.09 16.09 00
08/15/2018 16.01 16.09 15.93 16.09 2,889
08/14/2018 16.0589 16.104 16.0589 16.104 1,701
08/13/2018 16 16.1 15.8993 15.9762 38,985
08/10/2018 16.21 16.269 16.09 16.09 1,155
08/09/2018 16.37 16.41 16.37 16.41 1,445
08/08/2018 16.65 16.65 16.65 16.65 00
08/07/2018 16.65 16.65 16.65 16.65 467
08/06/2018 16.82 16.82 16.7 16.7044 36,771
08/03/2018 16.65 16.8156 16.65 16.8156 763
08/02/2018 16.5492 16.5492 16.51 16.51 590
08/01/2018 16.6142 16.6142 16.52 16.52 1,231
07/31/2018 16.69 16.69 16.58 16.58 1,229
07/30/2018 16.75 16.75 16.75 16.75 1,946
07/27/2018 16.7468 16.7468 16.7382 16.74 899
07/26/2018 16.6868 16.6868 16.6868 16.6868 400
07/25/2018 16.48 16.82 16.48 16.77 8,803
07/24/2018 16.43 16.43 16.43 16.43 00
07/23/2018 16.53 16.54 16.43 16.43 3,762
07/20/2018 16.35 16.371 16.35 16.371 358
07/19/2018 16.06 16.22 16.06 16.22 892
07/18/2018 16.185 16.185 16.18 16.18 921
07/17/2018 16.06 16.06 16.06 16.06 00
07/16/2018 16.06 16.06 16.06 16.06 124
07/13/2018 15.971 15.971 15.971 15.971 414
07/12/2018 16.01 16.02 16.01 16.02 782
07/11/2018 16.14 16.14 16.14 16.14 00
07/10/2018 16.14 16.14 16.14 16.14 199
07/09/2018 16.01 16.158 16.01 16.03 5,061
07/06/2018 15.75 16.11 15.75 16.11 826
07/05/2018 15.85 15.88 15.75 15.75 3,547
07/03/2018 16.069 16.069 16.018 16.018 644
07/02/2018 15.94 15.94 15.85 15.9 1,668
06/29/2018 16.18 16.18 16.01 16.06 1,905
06/28/2018 16.03 16.1313 16.03 16.04 6,717
06/27/2018 16.29 16.29 16.08 16.08 1,144
06/26/2018 16.498 16.498 16.43 16.44 10,217
06/25/2018 16.38 16.38 16.36 16.36 1,632
06/22/2018 16.43 16.5 16.3437 16.3437 1,336
06/21/2018 16.4 16.44 16.3402 16.44 2,270
*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?

Smart Portfolio