$18.32 -0.32 (%) Beazer Homes USA Inc - NYSE

May. 29, 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
5/28/201518.2918.8418.2018.64436,421
5/27/201518.4618.4618.0918.36490,382
5/26/201518.4518.5818.2218.43344,477
5/22/201518.7118.7318.3618.50190,323
5/21/201518.8318.9218.5918.74338,435
5/20/201518.7018.8818.5118.82340,773
5/19/201518.5618.8618.3018.66940,141
5/18/201518.3618.4818.0018.38942,872
5/15/201517.7718.4917.5018.391,021,537
5/14/201517.6717.8717.4817.86653,597
5/13/201517.7517.9417.4317.53367,499
5/12/201517.7517.8617.4717.69353,600
5/11/201518.0018.1217.8217.82275,370
5/8/201517.9318.1717.8217.98473,014
5/7/201517.4517.6817.3017.61366,186
5/6/201517.5717.6217.2917.46430,229
5/5/201517.9018.0817.4117.53488,020
5/4/201518.1518.3917.8717.90429,554
5/1/201517.5218.1717.4618.05683,349
4/30/201518.0018.1517.2817.51950,826
4/29/201517.7917.7917.3917.55403,656
4/28/201517.5017.9617.4417.85323,393
4/27/201517.7418.1017.5117.57397,836
4/24/201517.3617.7317.2617.69349,094
4/23/201517.9418.0017.3017.34887,444
4/22/201518.4418.5417.9718.15578,941
4/21/201518.2118.6518.1818.49364,106
4/20/201518.3718.4318.0118.14426,826
4/17/201518.4118.5118.1118.22560,978
4/16/201518.9218.9218.4518.65751,533
4/15/201519.0019.2318.7818.98434,428
4/14/201518.3918.9518.2618.92645,684
4/13/201518.3518.4518.1718.41902,905
4/10/201518.2218.3517.9318.34323,953
4/9/201518.0318.2317.6418.21426,587
4/8/201517.8618.1617.7418.07232,013
4/7/201518.0718.1917.8517.85357,991
4/6/201518.0318.2517.9218.10463,577
4/2/201517.8118.2217.8118.10504,516
4/1/201517.7417.9117.4517.74495,685
3/31/201517.6717.9917.6017.72470,061
3/30/201517.5517.9017.4817.72633,612
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center