$19.90 -0.01 (%) Beazer Homes USA Inc - NYSE

Jul. 2, 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
7/2/201520.0220.2019.7019.90343,418
7/1/201520.1820.1819.7319.91500,172
6/30/201520.3220.4219.6319.95859,651
6/29/201520.9521.1919.9120.051,684,873
6/26/201520.9521.1120.7821.081,195,502
6/25/201520.4420.8620.2920.851,089,823
6/24/201520.2720.6820.1820.29496,531
6/23/201519.5520.0519.5220.01702,809
6/22/201519.4719.6419.3719.50426,690
6/19/201518.8819.4118.8219.25925,819
6/18/201518.4518.7618.4518.75464,936
6/17/201518.4118.4518.3318.38231,955
6/16/201518.4418.4518.2218.40254,741
6/15/201518.3918.6818.2918.52522,561
6/12/201517.9718.4517.8618.41462,955
6/11/201518.2318.5018.0618.08343,101
6/10/201517.9618.2517.9118.14499,495
6/9/201517.9418.0217.7717.86320,182
6/8/201518.2318.2917.9617.97197,838
6/5/201517.9818.3317.7618.29213,178
6/4/201518.3018.3217.9918.09300,323
6/3/201518.2618.5818.1918.42256,366
6/2/201518.1618.4718.0518.24300,571
6/1/201518.4318.5418.2118.24380,327
5/29/201518.5518.7318.2018.32318,990
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!