$11.12 +0.47 (%) Beazer Homes USA Inc - New York Stock Exchange, Inc.

Aug. 29, 2016 | 10:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BZH historical data

Date Open High Low Close Volume
8/26/201610.7310.8410.5010.65655,545
8/25/201610.7711.0310.6510.70599,515
8/24/201610.8810.9610.7510.86765,730
8/23/201610.4211.1310.3210.861,365,903
8/22/201610.2510.3910.0810.31530,066
8/19/201610.2010.2910.0910.28460,278
8/18/201610.1610.3110.0610.25405,350
8/17/201610.3010.3610.0010.18595,252
8/16/201610.2510.4210.1410.33583,952
8/15/201610.0810.5210.0310.34879,384
8/12/201610.0910.099.879.98570,734
8/11/20169.9110.159.7810.03689,789
8/10/201610.0610.089.749.82494,323
8/9/20169.9510.249.949.99939,972
8/8/20169.769.869.659.71617,511
8/5/20169.609.989.609.78897,890
8/4/20169.639.689.439.52628,855
8/3/20169.209.779.209.62794,480
8/2/20169.799.879.129.301,243,310
8/1/20169.609.859.539.80978,799
7/29/20169.509.789.369.591,209,400
7/28/20169.439.729.259.522,071,427
7/27/20169.169.379.029.21649,084
7/26/20168.989.108.869.09521,755
7/25/20169.029.188.878.96638,656
7/22/20169.139.138.889.05569,414
7/21/20168.999.178.919.11396,110
7/20/20168.839.048.778.96316,098
7/19/20168.898.988.818.85283,798
7/18/20168.828.978.678.94386,006
7/15/20168.748.888.588.80340,806
7/14/20168.758.878.638.72623,093
7/13/20168.698.798.548.65412,121
7/12/20168.458.898.398.73985,785
7/11/20168.398.488.258.38662,433
7/8/20168.168.468.148.36668,013
7/7/20167.968.147.817.98543,436
7/6/20167.607.957.527.94429,812
7/5/20167.978.027.437.68839,734
7/1/20167.798.167.797.99627,924
6/30/20167.607.797.327.75552,694
6/29/20167.397.677.207.61783,611
6/28/20167.027.247.027.20772,052
6/27/20167.267.346.816.841,323,553
6/24/20167.137.487.077.451,008,955
6/23/20167.617.707.497.69307,946
6/22/20167.597.837.467.46452,395
6/21/20167.787.917.367.59438,928
6/20/20167.767.927.647.69621,049
6/17/20167.197.727.137.641,361,261
6/16/20167.137.216.947.16555,763
6/15/20167.207.397.127.20565,571
6/14/20167.307.406.947.161,134,375
6/13/20167.847.937.257.311,267,077
6/10/20168.188.197.857.92571,942
6/9/20168.488.508.238.34422,504
6/8/20168.328.598.308.56642,182
6/7/20168.048.467.888.32673,356
6/6/20167.888.047.788.01461,362
6/3/20167.907.957.627.89508,246
6/2/20167.907.997.757.90385,645
6/1/20167.808.047.687.96456,431
5/31/20167.897.947.717.85504,150
5/27/20167.658.017.647.88507,856
5/26/20167.857.877.607.65611,828
5/25/20167.948.047.727.85751,308
5/24/20167.307.927.227.861,115,630
5/23/20167.367.447.197.20451,649
5/20/20167.107.427.057.37726,147
5/19/20167.207.296.877.07726,418
5/18/20167.387.607.217.28737,249
5/17/20167.387.817.307.42985,044
5/16/20167.447.487.267.38431,417
5/13/20167.267.617.217.38804,453
5/12/20167.547.597.197.32516,163
5/11/20167.557.587.317.39656,047
5/10/20167.767.777.437.55576,890
5/9/20167.377.747.337.561,081,198
5/6/20167.137.477.117.19664,828
5/5/20167.327.357.057.16854,553
5/4/20167.547.567.047.241,286,994
5/3/20168.108.137.627.71980,681
5/2/20168.288.438.088.27687,882
4/29/20168.408.688.148.22941,867
4/28/20169.419.758.308.382,800,170
4/27/20169.7910.069.659.91665,483
4/26/20169.509.809.429.76552,693
4/25/20169.669.799.359.45452,801
4/22/20169.529.839.509.68565,538
4/21/20169.649.809.519.59508,028
4/20/20169.439.739.299.56563,570
4/19/20169.699.989.149.42830,475
4/18/20169.369.789.299.76510,615
4/15/20169.439.519.239.45352,824
4/14/20169.719.729.279.44443,879
4/13/20169.159.799.139.76894,393
4/12/20169.009.128.829.07283,537
4/11/20168.979.188.888.98411,761
4/8/20168.919.128.748.83382,712
4/7/20168.688.898.668.77409,261
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center