$17.48 +0.27 (%) Beazer Homes USA Inc - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BZH historical data

Date Open High Low Close Volume
3/27/201517.1917.5417.1317.48449,893
3/26/201517.2817.4317.0217.21518,675
3/25/201517.6317.6817.1417.33886,619
3/24/201517.1517.7516.9317.57693,386
3/23/201517.2017.5117.1217.21633,361
3/20/201516.4117.3816.2217.181,458,467
3/19/201516.4316.6516.0616.28410,161
3/18/201515.8616.3915.6516.34820,255
3/17/201515.9616.0515.6815.87444,535
3/16/201516.3216.3716.0016.09454,701
3/13/201516.2616.5816.0416.18294,519
3/12/201516.3216.5316.2116.33401,988
3/11/201515.8116.3315.6516.19545,923
3/10/201515.8716.0715.7115.74464,259
3/9/201516.3316.4216.0216.03536,887
3/6/201516.4916.6916.1416.27479,240
3/5/201516.7216.7216.4216.64429,589
3/4/201516.4816.6816.1916.62638,637
3/3/201516.8916.9816.3916.51862,512
3/2/201516.9817.3716.8716.99455,996
2/27/201517.0317.2216.9917.04345,901
2/26/201517.1117.1916.8617.00319,558
2/25/201517.2417.3916.9017.17455,492
2/24/201516.9817.2516.7117.23856,528
2/23/201516.9616.9616.3816.69923,388
2/20/201517.2317.3216.9817.06650,204
2/19/201517.0117.3516.8517.23715,257
2/18/201517.2217.3116.7817.11619,356
2/17/201517.0517.5016.9817.28541,109
2/13/201517.3017.4717.0017.13657,746
2/12/201517.0517.4016.8117.17505,314
2/11/201516.9617.4516.7416.89978,483
2/10/201516.6917.1016.3716.931,017,753
2/9/201515.9016.6615.8916.501,104,454
2/6/201515.4516.0615.4215.891,065,348
2/5/201515.6515.9815.2615.481,128,615
2/4/201514.5515.9514.4115.621,766,532
2/3/201514.4914.9414.2514.851,227,373
2/2/201515.6015.8814.2014.372,887,270
1/30/201516.5617.0015.4015.802,217,148
1/29/201516.6217.3516.6217.25807,070
1/28/201517.2117.3316.5116.59383,627
1/27/201516.7217.1916.6817.01485,219
1/26/201516.8717.0516.6216.97509,315
1/23/201516.8416.8616.4416.63338,921
1/22/201516.8216.9816.6216.83327,174
1/21/201516.4816.8816.3616.67484,580
1/20/201517.2017.2916.3816.48846,057
1/16/201516.6717.1016.4917.04760,623
1/15/201518.5318.6516.5616.771,178,227
1/14/201518.6519.1717.9618.49598,868
1/13/201520.3020.5218.4018.921,129,310
1/12/201519.5320.3119.3019.89620,248
1/9/201519.4719.8219.3419.41468,940
1/8/201519.5819.7319.3519.43607,430
1/7/201518.7319.4818.6619.40554,279
1/6/201519.0419.2218.4418.61444,424
1/5/201519.3219.4418.8419.09498,288
1/2/201519.5719.6218.9919.44527,452
12/31/201418.9019.6418.6919.36601,182
12/30/201418.5118.8918.3218.79426,471
12/29/201418.7118.9018.0118.61561,307
12/26/201418.6718.7818.5318.63144,073
12/24/201418.5918.7818.5518.59200,486
12/23/201418.8019.0018.4918.56245,413
12/22/201418.6918.9818.5518.75341,866
12/19/201418.0918.7717.9218.72904,405
12/18/201417.7118.2317.4518.04596,397
12/17/201417.0917.5416.9017.511,039,076
12/16/201417.2517.4616.9917.02712,137
12/15/201418.2318.3517.2117.38676,794
12/12/201418.0118.3418.0118.15366,185
12/11/201418.2718.6118.1518.22460,383
12/10/201419.1019.2218.1018.11688,238
12/9/201418.8719.2818.7819.14380,710
12/8/201418.9319.3618.9319.07420,319
12/5/201418.8019.2018.5618.93252,703
12/4/201419.1419.1518.8118.82272,221
12/3/201419.2519.6719.1119.20290,631
12/2/201419.1119.3118.9619.19380,758
12/1/201419.9419.9819.0719.13596,219
11/28/201420.1520.4019.8719.94301,609
11/26/201420.3020.4419.9020.21399,900
11/25/201420.0820.3619.9420.27397,993
11/24/201419.9720.4219.9020.03575,599
11/21/201420.3020.4219.9219.99832,865
11/20/201419.4920.1218.9119.95713,579
11/19/201419.5719.7619.2919.54485,858
11/18/201419.3819.7319.2719.70514,775
11/17/201419.0119.4319.0119.31593,560
11/14/201418.7519.2518.7019.07634,747
11/13/201418.3619.2118.1918.671,063,682
11/12/201419.7019.7318.2118.622,507,476
11/11/201418.9919.6218.9519.251,168,198
11/10/201418.8019.3418.7218.991,084,723
11/7/201418.1718.7118.0318.56529,246
11/6/201417.9718.2517.9218.17286,050
11/5/201417.9818.0917.7918.01500,271
11/4/201418.3018.4917.5217.87716,189
11/3/201417.7918.4817.6318.37494,751
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center