Breeze-Eastern Corporation Price:
8.60 for May 21, 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 |
|---|---|---|---|---|---|
| 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 |
| May 13, 2013 | 8.65 | 8.90 | 8.49 | 8.49 | 5236.00 |
| May 10, 2013 | 8.52 | 9.16 | 8.47 | 8.60 | 18152.00 |
| May 9, 2013 | 8.53 | 8.53 | 8.50 | 8.50 | 200.00 |
| May 8, 2013 | 8.42 | 8.74 | 8.42 | 8.74 | 9697.00 |
| May 7, 2013 | 8.50 | 8.50 | 8.50 | 8.50 | 700.00 |
| May 6, 2013 | 8.54 | 8.70 | 8.289 | 8.289 | 1363.00 |
| May 3, 2013 | 8.48 | 8.50 | 8.25 | 8.50 | 4210.00 |
| May 2, 2013 | 8.22 | 8.37 | 8.20 | 8.37 | 2808.00 |
| May 1, 2013 | 8.50 | 8.50 | 8.40 | 8.40 | 1258.00 |
| April 30, 2013 | 8.45 | 8.50 | 8.368 | 8.45 | 3875.00 |
| April 29, 2013 | 8.40 | 8.40 | 8.40 | 8.40 | 0.00 |
| April 26, 2013 | 8.24 | 8.40 | 8.24 | 8.40 | 7788.00 |
| April 25, 2013 | 8.278 | 8.306 | 8.278 | 8.306 | 500.00 |
| April 24, 2013 | 8.25 | 8.32 | 8.25 | 8.25 | 5939.00 |
| April 23, 2013 | 8.14 | 8.30 | 8.14 | 8.30 | 1000.00 |
| April 22, 2013 | 8.12 | 8.30 | 8.10 | 8.30 | 3170.00 |
| April 19, 2013 | 7.96 | 8.30 | 7.93 | 8.29 | 5045.00 |
| April 18, 2013 | 8.29 | 8.47 | 8.29 | 8.47 | 1100.00 |
| April 17, 2013 | 8.28 | 8.32 | 8.23 | 8.32 | 7825.00 |
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 | |
|---|---|
| Aerosonic Corporation | 7.74 |
| Heico Corporation | 35.17 |
| Taser International | 8.91 |
BZC Price Range, Past 5 Years
| Minimum | 5.600 | Oct 29 2009 |
| Maximum | 11.82 | May 30 2008 |
| Average | 7.913 |
