$19.00 -0.69 (%) PrSh UlSh MSCI Shs -

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BZQ historical data

Date Open High Low Close Volume
12/7/201619.2819.6118.9119.00351,960
12/6/201620.6220.6719.3019.69216,898
12/5/201620.8520.8520.3120.42216,860
12/2/201621.1621.3020.4620.98320,702
12/1/201619.9421.3519.8821.30529,187
11/30/201618.6119.1918.2818.97288,549
11/29/201618.9319.5218.8319.34190,076
11/28/201619.2619.3618.1718.53270,055
11/25/201619.5319.7019.2919.57152,077
11/23/201619.2819.4118.6618.73190,248
11/21/201619.2519.2718.6918.83256,638
11/18/201619.9120.4619.7320.22226,448
11/17/201619.8920.6919.5220.48230,095
11/16/201620.0020.3919.6119.69305,559
11/15/201619.9420.1119.1719.25556,225
11/14/201621.0622.0220.5120.59713,057
11/11/201620.4521.9620.0320.48756,795
11/10/201618.3519.6218.0719.40871,805
11/9/201616.9016.9016.0716.72593,234
11/8/201616.3016.4715.4315.73415,378
11/7/201616.4316.5015.9515.95359,227
11/4/201617.7018.0017.1217.84261,142
11/3/201617.0617.7816.7217.68284,927
11/2/201617.1717.7816.8817.44362,598
11/1/201615.8017.1515.8016.82422,559
10/31/201615.6115.8415.4815.74228,006
10/28/201615.8716.3415.6516.07225,379
10/27/201615.3815.7515.2715.73130,557
10/26/201615.8415.9815.4515.70194,199
10/25/201615.6615.8915.2715.42115,195
10/24/201615.2315.5315.1515.47190,518
10/21/201616.0316.0915.6515.74116,751
10/20/201616.3116.3115.6215.71233,144
10/19/201616.0316.2615.8516.19283,307
10/18/201616.4916.7216.0116.11232,026
10/17/201617.2517.3816.8616.94186,718
10/14/201617.1817.4216.9017.36252,714
10/13/201618.1618.4117.4717.51253,440
10/12/201617.9018.1617.6517.9697,125
10/11/201617.7018.0117.6517.80164,072
10/10/201617.6517.7817.4817.51135,049
10/7/201617.8218.5617.7617.95200,823
10/6/201618.7418.8218.1818.27153,082
10/5/201618.8619.0318.3818.49183,416
10/4/201618.9319.7318.8619.50193,100
10/3/201619.7819.9618.7418.85256,659
9/30/201619.7720.1719.6020.0061,857
9/29/201619.0920.3518.9720.13148,868
9/28/201619.7220.1818.9919.08151,996
9/27/201620.2620.8119.8219.8371,413
9/26/201620.2220.5020.0620.43101,369
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center