Breeze-Eastern Corporation (BZC)
Create an Alert
8.850
-0.45 -4.84%
AMEX
Jun 18, 8:00PM
BATS Real time
Currency in USD
Breeze-Eastern Corporation Price:
8.850 for June 18, 2013Breeze-Eastern Corporation Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| June 18, 2013 | 8.78 | 8.87 | 8.56 | 8.850 | 3629.00 |
| June 17, 2013 | 9.30 | 9.30 | 9.30 | 9.30 | 0.000 |
| June 14, 2013 | 8.63 | 9.30 | 8.63 | 9.30 | 1950.00 |
| June 13, 2013 | 8.56 | 8.60 | 8.54 | 8.54 | 1000.00 |
| June 12, 2013 | 8.51 | 8.61 | 8.51 | 8.61 | 1296.00 |
| June 11, 2013 | 8.55 | 8.57 | 8.55 | 8.55 | 900.00 |
| June 10, 2013 | 8.510 | 8.61 | 8.51 | 8.61 | 2250.00 |
| June 7, 2013 | 9.25 | 9.25 | 8.35 | 8.35 | 2565.00 |
| June 6, 2013 | 8.801 | 9.28 | 8.801 | 9.28 | 300.00 |
| June 5, 2013 | 8.52 | 8.904 | 8.52 | 8.904 | 428.00 |
| June 4, 2013 | 8.51 | 8.915 | 8.50 | 8.56 | 9000.00 |
| June 3, 2013 | 8.60 | 8.63 | 8.60 | 8.63 | 3997.00 |
| May 31, 2013 | 8.590 | 8.59 | 8.27 | 8.54 | 9900.00 |
| May 30, 2013 | 8.500 | 8.65 | 8.35 | 8.35 | 12337.00 |
| May 29, 2013 | 8.410 | 8.45 | 8.25 | 8.42 | 10697.00 |
| May 28, 2013 | 8.61 | 8.61 | 8.324 | 8.324 | 2925.00 |
| May 24, 2013 | 8.54 | 8.65 | 8.50 | 8.50 | 4851.00 |
| May 23, 2013 | 8.740 | 8.74 | 8.50 | 8.50 | 7925.00 |
| May 22, 2013 | 8.60 | 8.60 | 8.60 | 8.60 | 0.000 |
| May 21, 2013 | 8.60 | 8.60 | 8.60 | 8.60 | 249.00 |
| May 20, 2013 | 8.26 | 8.50 | 8.26 | 8.50 | 350.00 |
| May 17, 2013 | 8.60 | 8.60 | 8.30 | 8.60 | 2984.00 |
| May 16, 2013 | 8.85 | 8.89 | 8.46 | 8.46 | 6801.00 |
| May 15, 2013 | 8.81 | 8.81 | 8.46 | 8.53 | 6316.00 |
| May 14, 2013 | 8.43 | 8.862 | 8.43 | 8.59 | 11592.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
BZC Price Benchmarks
| Companies | |
|---|---|
| BAE Systems | 24.88 |
| Textron | 27.18 |
| Finmeccanica | 2.58 |
BZC Price Range, Past 5 Years
| Minimum | 5.600 | Oct 29 2009 |
| Maximum | 11.40 | Jun 20 2008 |
| Average | 7.862 |
