BreezeEastern Corp (BZC) Exchange: NYSE
Data as of Aug. 22, 2025
$19.80 ($0.20) 1.02%
BreezeEastern Corp - Daily Information
Click for more stock information on BreezeEastern Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $19.63 |
| Previous Close | $19.80 |
| High | $19.80 |
| Low | $19.57 |
| Adjusted Open | $19.63 |
| Previous Adjusted Close | $19.80 |
| Adjusted High | $19.80 |
| Adjusted Low | $19.57 |
Invest in BreezeEastern Corp (BZC)
Historical Stock Data for BreezeEastern Corp (BZC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2015-12-31 | $19.63 | $19.80 | $19.57 | $19.80 | $19.80 | 48,009 |
| 2015-12-30 | $19.62 | $19.64 | $19.58 | $19.60 | $19.60 | 17,305 |
| 2015-12-29 | $19.64 | $19.64 | $19.58 | $19.61 | $19.61 | 29,674 |
| 2015-12-28 | $19.60 | $19.64 | $19.58 | $19.58 | $19.58 | 15,038 |
| 2015-12-24 | $19.62 | $19.64 | $19.61 | $19.62 | $19.62 | 11,617 |
| 2015-12-23 | $19.70 | $19.70 | $19.58 | $19.64 | $19.64 | 34,920 |
| 2015-12-22 | $19.55 | $19.78 | $19.55 | $19.68 | $19.68 | 39,216 |
| 2015-12-21 | $19.50 | $19.56 | $19.48 | $19.48 | $19.48 | 30,691 |
| 2015-12-18 | $19.57 | $19.58 | $19.35 | $19.35 | $19.35 | 87,508 |
| 2015-12-17 | $19.59 | $19.60 | $19.54 | $19.58 | $19.58 | 26,406 |
| 2015-12-16 | $19.60 | $19.63 | $19.54 | $19.57 | $19.57 | 35,101 |
| 2015-12-15 | $19.50 | $19.61 | $19.45 | $19.60 | $19.60 | 47,562 |
| 2015-12-14 | $19.54 | $19.65 | $19.50 | $19.54 | $19.54 | 51,064 |
| 2015-12-11 | $19.56 | $19.69 | $19.46 | $19.57 | $19.57 | 115,386 |
| 2015-12-10 | $19.64 | $19.66 | $19.60 | $19.63 | $19.63 | 53,147 |
| 2015-12-09 | $19.70 | $19.72 | $19.60 | $19.65 | $19.65 | 54,456 |
| 2015-12-08 | $19.61 | $19.75 | $19.60 | $19.73 | $19.73 | 49,895 |
| 2015-12-07 | $19.70 | $19.76 | $19.60 | $19.71 | $19.71 | 83,418 |
| 2015-12-04 | $19.61 | $19.85 | $19.61 | $19.74 | $19.74 | 47,027 |
| 2015-12-03 | $19.82 | $19.84 | $19.72 | $19.72 | $19.72 | 9,607 |
| 2015-12-02 | $19.65 | $19.83 | $19.60 | $19.64 | $19.64 | 68,117 |
| 2015-12-01 | $19.85 | $19.98 | $19.61 | $19.68 | $19.68 | 19,130 |
| 2015-11-30 | $19.61 | $20.10 | $19.61 | $19.77 | $19.77 | 24,232 |
| 2015-11-27 | $19.61 | $19.79 | $19.61 | $19.72 | $19.72 | 5,102 |
| 2015-11-25 | $20.21 | $20.44 | $19.72 | $19.82 | $19.82 | 57,914 |
| 2015-11-24 | $19.86 | $20.25 | $19.79 | $20.24 | $20.24 | 35,208 |
| 2015-11-23 | $19.72 | $20.00 | $19.70 | $19.95 | $19.95 | 51,838 |
| 2015-11-20 | $19.85 | $20.39 | $19.63 | $19.77 | $19.77 | 68,780 |
| 2015-11-19 | $20.10 | $20.15 | $19.61 | $19.61 | $19.61 | 125,872 |
| 2015-11-18 | $19.66 | $21.13 | $19.66 | $21.00 | $21.00 | 34,643 |
| 2015-11-17 | $19.00 | $19.75 | $19.00 | $19.53 | $19.53 | 22,000 |
| 2015-11-16 | $17.54 | $19.03 | $17.54 | $19.00 | $19.00 | 19,772 |
| 2015-11-13 | $17.67 | $17.90 | $17.06 | $17.68 | $17.68 | 19,776 |
| 2015-11-12 | $18.96 | $18.96 | $16.37 | $17.77 | $17.77 | 33,576 |
| 2015-11-11 | $19.29 | $19.75 | $18.90 | $19.11 | $19.11 | 22,317 |
| 2015-11-10 | $19.81 | $20.04 | $19.76 | $19.92 | $19.92 | 14,403 |
| 2015-11-09 | $19.51 | $19.81 | $19.30 | $19.76 | $19.76 | 14,592 |
| 2015-11-06 | $20.24 | $20.50 | $19.68 | $19.79 | $19.79 | 13,707 |
| 2015-11-05 | $19.74 | $20.36 | $19.65 | $19.95 | $19.95 | 38,556 |
| 2015-11-04 | $20.83 | $21.22 | $19.53 | $19.73 | $19.73 | 38,000 |
| 2015-11-03 | $19.51 | $20.72 | $19.31 | $20.72 | $20.72 | 60,762 |
| 2015-11-02 | $20.40 | $21.25 | $19.00 | $19.29 | $19.29 | 86,593 |
| 2015-10-30 | $18.54 | $20.40 | $18.49 | $20.40 | $20.40 | 82,037 |
| 2015-10-29 | $18.28 | $18.60 | $18.20 | $18.50 | $18.50 | 95,883 |
| 2015-10-28 | $17.45 | $18.25 | $17.45 | $18.25 | $18.25 | 20,962 |
| 2015-10-27 | $17.32 | $17.80 | $17.24 | $17.38 | $17.38 | 15,534 |
| 2015-10-26 | $16.70 | $17.31 | $16.70 | $17.13 | $17.13 | 20,826 |
| 2015-10-23 | $17.82 | $17.82 | $16.37 | $16.61 | $16.61 | 35,296 |
| 2015-10-22 | $17.43 | $17.85 | $17.18 | $17.73 | $17.73 | 8,281 |
| 2015-10-21 | $17.25 | $17.26 | $17.03 | $17.25 | $17.25 | 11,364 |
| 2015-10-20 | $17.12 | $17.63 | $17.12 | $17.26 | $17.26 | 11,806 |
| 2015-10-19 | $18.44 | $18.57 | $16.49 | $17.13 | $17.13 | 9,679 |
| 2015-10-16 | $16.77 | $16.90 | $16.72 | $16.90 | $16.90 | 4,771 |
| 2015-10-15 | $17.02 | $17.02 | $16.67 | $17.02 | $17.02 | 10,410 |
| 2015-10-14 | $17.19 | $17.19 | $16.50 | $17.02 | $17.02 | 11,376 |
| 2015-10-13 | $16.70 | $17.19 | $16.64 | $17.10 | $17.10 | 27,911 |
| 2015-10-12 | $16.08 | $16.98 | $16.08 | $16.60 | $16.60 | 66,489 |
| 2015-10-09 | $15.00 | $16.31 | $14.95 | $16.18 | $16.18 | 33,023 |
| 2015-10-08 | $13.98 | $14.99 | $13.98 | $14.99 | $14.99 | 72,788 |
| 2015-10-07 | $13.77 | $14.00 | $13.57 | $14.00 | $14.00 | 24,171 |
| 2015-10-06 | $13.95 | $13.95 | $13.87 | $13.90 | $13.90 | 10,251 |
| 2015-10-05 | $13.95 | $14.05 | $13.90 | $14.05 | $14.05 | 16,053 |
| 2015-10-02 | $13.99 | $14.01 | $13.82 | $13.95 | $13.95 | 51,088 |
| 2015-10-01 | $13.90 | $13.99 | $13.86 | $13.95 | $13.95 | 32,378 |
| 2015-09-30 | $13.68 | $13.99 | $13.68 | $13.98 | $13.98 | 21,146 |
| 2015-09-29 | $13.93 | $13.99 | $13.55 | $13.57 | $13.57 | 35,667 |
| 2015-09-28 | $13.93 | $13.95 | $13.60 | $13.95 | $13.95 | 9,946 |
| 2015-09-25 | $13.96 | $13.96 | $13.59 | $13.60 | $13.60 | 6,330 |
| 2015-09-24 | $13.99 | $13.99 | $13.84 | $13.93 | $13.93 | 19,420 |
| 2015-09-23 | $13.84 | $13.99 | $13.84 | $13.99 | $13.99 | 17,142 |
| 2015-09-22 | $13.99 | $13.99 | $13.80 | $13.98 | $13.98 | 9,061 |
| 2015-09-21 | $13.99 | $13.99 | $13.84 | $13.99 | $13.99 | 17,787 |
| 2015-09-18 | $13.73 | $13.99 | $13.73 | $13.99 | $13.99 | 14,171 |
| 2015-09-17 | $13.98 | $13.98 | $13.77 | $13.89 | $13.89 | 7,374 |
| 2015-09-16 | $13.96 | $14.00 | $13.96 | $13.98 | $13.98 | 10,632 |
| 2015-09-15 | $13.98 | $14.00 | $13.90 | $13.99 | $13.99 | 16,686 |
| 2015-09-14 | $13.84 | $13.98 | $13.59 | $13.93 | $13.93 | 20,063 |
| 2015-09-11 | $13.99 | $14.00 | $13.54 | $13.82 | $13.82 | 15,021 |
| 2015-09-10 | $14.00 | $14.00 | $13.88 | $14.00 | $14.00 | 12,585 |
| 2015-09-09 | $13.91 | $14.00 | $13.91 | $14.00 | $14.00 | 7,879 |
| 2015-09-08 | $13.74 | $14.00 | $13.71 | $13.92 | $13.92 | 19,125 |
| 2015-09-04 | $13.89 | $14.10 | $13.89 | $13.99 | $13.99 | 14,195 |
| 2015-09-03 | $13.14 | $14.00 | $13.14 | $14.00 | $14.00 | 9,079 |
| 2015-09-02 | $14.01 | $14.24 | $13.66 | $13.77 | $13.77 | 15,357 |
| 2015-09-01 | $14.00 | $14.31 | $13.85 | $14.31 | $14.31 | 11,391 |
| 2015-08-31 | $13.88 | $14.00 | $12.99 | $13.99 | $13.99 | 14,078 |