$19.90 +0.48 (%) PrSh UlSh MSCI Shs -

Sep. 23, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BZQ historical data

Date Open High Low Close Volume
9/23/201619.5120.0219.3419.90105,571
9/22/201619.0419.6818.7019.42157,930
9/21/201620.3020.8919.5719.72124,437
9/20/201620.6520.9420.5620.8672,979
9/19/201620.8621.4920.4821.31131,863
9/16/201621.7122.0921.2621.48199,270
9/15/201622.0622.5420.9521.09233,703
9/14/201622.4722.7021.7922.39206,282
9/13/201621.1522.6220.9322.24383,289
9/12/201621.5721.6820.1620.32314,914
9/9/201620.0021.1819.9921.15381,787
9/8/201618.9219.3518.6418.95331,209
9/7/201619.0919.5619.0019.16194,769
9/6/201619.8920.0119.0019.09658,571
9/2/201620.2220.4319.7419.77522,468
9/1/201621.1821.3620.5620.72708,586
8/31/201620.3021.4620.2020.90754,367
8/30/201620.7521.0020.4320.54940,481
8/29/201621.6521.6620.2920.33324,264
8/26/201620.7722.0419.9021.63530,575
8/25/201620.8021.2420.7921.15687,403
8/24/201621.3521.4820.6020.85806,497
8/23/201620.3921.0420.1521.04522,876
8/22/201620.0820.8420.0820.76438,665
8/19/201620.2720.5819.7719.84532,937
8/18/201619.7320.3419.5520.02125,995
8/17/201620.2120.7019.6919.78732,011
8/16/201619.4519.8519.3719.77207,064
8/15/201619.6619.6619.1819.45244,942
8/12/201619.7520.0719.2119.88391,354
8/11/201620.2120.2419.3519.40326,496
8/10/201619.7020.6019.5820.31291,741
8/9/201620.1220.1219.6019.95302,416
8/8/201620.5920.5919.9820.32274,866
8/5/201620.3620.9920.1820.32280,404
8/4/201621.5221.5920.4020.79229,179
8/3/201623.2223.5321.7121.75259,460
8/2/201621.9323.2521.8922.88200,814
8/1/201621.7522.4821.7522.45125,761
7/29/201622.3722.5021.4521.52212,731
7/28/201622.8823.2522.6922.97168,543
7/27/201622.2222.8522.1622.4971,814
7/26/201622.6922.7222.1922.4983,408
7/25/201622.4023.0822.3022.72139,030
7/22/201622.7022.9521.9622.1092,679
7/21/201622.4723.1422.2222.77198,895
7/20/201622.4722.7621.9622.23199,698
7/19/201622.7123.1522.3522.37145,047
7/18/201623.4523.5022.4022.51104,570
7/15/201623.5623.8323.2023.3459,087
7/14/201623.1923.5422.8023.40191,279
7/13/201625.0025.6024.3124.3375,219
7/12/201624.4825.0924.0525.05248,054
7/11/201625.7425.7425.2525.5477,606
7/8/201626.4726.8025.8126.06170,489
7/7/201627.8828.7127.3528.58116,215
7/6/201628.4529.3827.9528.10286,483
7/5/201627.0528.0026.8227.69219,975
7/1/201626.6726.7926.0326.0396,229
6/30/201627.4427.7226.0926.62215,705
6/29/201628.5028.5927.3227.60300,610
6/28/201630.8931.1229.8530.01165,335
6/27/201631.7233.3831.5832.81187,545
6/24/201632.2032.3330.9031.75308,009
6/23/201630.5831.1729.2029.33195,870
6/22/201631.4631.9430.6031.75103,922
6/21/201631.5832.8131.0831.56104,432
6/20/201631.9032.1431.1031.97204,945
6/17/201633.7133.9233.1033.56161,034
6/16/201636.4537.3734.6634.70243,396
6/15/201635.9636.8234.6535.51188,792
6/14/201634.8637.0033.9736.27249,036
6/13/201635.5035.5834.1234.85171,824
6/10/201632.9034.2432.8234.16175,426
6/9/201630.9631.7930.6631.44184,900
6/8/201631.9731.9730.3430.36180,429
6/7/201634.9134.9133.5933.6785,024
6/6/201634.9935.1934.0234.49108,349
6/3/201635.5336.0934.6134.62224,504
6/2/201639.3639.3836.9736.9883,021
6/1/201640.3240.9538.4638.68186,267
5/31/201638.9840.3538.0640.03133,803
5/27/201638.1739.0638.0538.94159,166
5/26/201637.3837.7036.4137.4292,676
5/25/201636.9538.4336.0638.10177,995
5/24/201636.6338.4536.3137.75127,521
5/23/201638.2138.5937.5038.36211,725
5/20/201636.1336.5735.2436.01112,672
5/19/201637.5038.3336.8037.09349,225
5/18/201635.8636.4434.4236.43206,656
5/17/201633.8035.0133.6634.48114,041
5/16/201633.7533.7532.7033.39147,488
5/13/201631.9734.1831.8033.78291,603
5/12/201631.4832.6930.5031.25263,443
5/11/201630.5031.6330.0731.21497,465
5/10/201633.6833.6931.3831.40153,968
5/9/201634.9439.0034.9035.17428,581
5/6/201635.4135.4833.8634.08163,681
5/5/201632.8435.3532.6334.76109,826
5/4/201634.6134.7933.1933.66305,656
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center