BREEZE EASTERN Historical Stock Price

Below is the stock price history for Breeze Eastern BZC. Data is recorded each day for the historical open, high, low, close and volume. The Breeze Eastern stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Breeze Eastern Historical Stock Price

DateOpenHighLowCloseVolume
2015-12-31 19.59 19.59 19.58 19.58 400
2015-12-30 19.60 19.62 19.59 19.62 344
2015-12-29 19.58 19.61 19.58 19.61 400
2015-12-28 19.61 19.61 19.61 19.61 200
2015-12-24 19.62 19.63 19.62 19.63 1,000
2015-12-23 19.59 19.65 19.59 19.64 981
2015-12-22 19.62 19.71 19.60 19.70 1,066
2015-12-21 19.50 19.53 19.50 19.51 1,735
2015-12-18 19.54 19.55 19.48 19.51 1,500
2015-12-17 19.58 19.58 19.57 19.57 322
2015-12-16 19.55 19.58 19.55 19.58 445
2015-12-15 19.51 19.60 19.51 19.60 2,442
2015-12-14 19.56 19.58 19.55 19.55 410
2015-12-11 19.60 19.60 19.55 19.60 3,300
2015-12-10 19.61 19.64 19.61 19.62 9,064
2015-12-09 19.62 19.72 19.61 19.65 16,067
2015-12-08 19.65 19.73 19.65 19.67 7,926
2015-12-07 19.60 19.71 19.60 19.65 14,126
2015-12-04 19.74 19.74 19.74 19.74 200
2015-12-03 19.79 19.81 19.78 19.80 502
2015-12-02 19.60 19.66 19.60 19.65 2,894
2015-11-30 20.01 20.10 19.74 19.75 1,072
2015-11-25 20.19 20.29 19.80 19.92 14,327
2015-11-24 19.95 20.25 19.95 20.25 6,789
2015-11-23 19.71 20.00 19.71 19.90 4,380
2015-11-20 19.65 19.77 19.65 19.77 1,700
2015-11-19 21.74 21.74 19.66 19.72 5,711
2015-11-18 19.89 20.99 19.82 20.99 3,885
2015-11-17 19.00 19.75 19.00 19.50 716
2015-11-16 17.52 19.02 17.52 18.97 3,033

» More Breeze Eastern Stock Price History

To see other companies like Breeze Eastern (BZC), view our stock market today for news, and other data.