$15.47 +0.55 (%) Beazer Homes USA Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BZH historical data

Date Open High Low Close Volume
12/8/201614.9415.8014.8615.471,463,958
12/7/201613.9915.0013.8314.921,624,125
12/6/201613.6714.0113.3614.001,573,905
12/5/201613.4513.6813.2213.40953,498
12/2/201612.9413.4312.8413.301,005,694
12/1/201613.4913.7112.7812.941,460,777
11/30/201613.9714.0013.4613.48967,188
11/29/201613.9414.0613.7413.88489,771
11/28/201614.1214.1913.8013.85750,536
11/25/201613.9614.2213.9614.17469,968
11/23/201613.1813.9613.1813.95851,816
11/22/201613.1613.6913.1413.36828,334
11/21/201613.5013.5712.7713.001,023,941
11/18/201612.6313.4512.5713.391,365,568
11/17/201612.4212.8012.3812.511,265,312
11/16/201611.6212.4911.5012.351,898,896
11/15/201610.6511.7810.1511.672,507,412
11/14/201611.5512.1011.4811.801,775,913
11/11/201610.8411.4110.7211.36993,419
11/10/201610.3710.9010.2010.84937,208
11/9/20169.7610.279.7010.16866,833
11/8/20169.8910.089.679.96575,695
11/7/201610.1110.119.9110.02872,577
11/4/20169.7710.159.729.81917,567
11/3/20169.869.939.729.74604,009
11/2/20169.9910.049.789.85597,380
11/1/201610.3210.329.9210.02662,884
10/31/201610.0910.2810.0210.23566,622
10/28/201610.0310.3210.0110.04699,456
10/27/201610.8410.8410.0210.02766,470
10/26/201610.7710.9410.6710.74616,165
10/25/201611.1611.1810.7310.86540,327
10/24/201611.3011.4211.2311.27474,311
10/21/201611.1511.2711.0611.17380,602
10/20/201611.3311.3511.0811.24471,500
10/19/201611.3411.4711.1511.42410,093
10/18/201611.3611.3811.1511.29330,833
10/17/201611.1211.2911.0811.14380,791
10/14/201611.1811.3311.0111.10432,216
10/13/201611.1711.2510.9311.11495,291
10/12/201611.3011.4711.2311.26324,866
10/11/201611.4311.4511.1311.28372,172
10/10/201611.2211.7011.1511.46527,697
10/7/201611.9011.9311.5211.58667,469
10/6/201611.7811.9111.6511.86554,894
10/5/201611.6211.9011.5611.79638,530
10/4/201611.5711.7611.4311.53620,020
10/3/201611.6011.7611.4811.56448,468
9/30/201611.6911.7311.5011.66582,887
9/29/201611.8412.0111.4811.56768,135
9/28/201611.4711.9311.3311.921,047,448
9/27/201611.3511.6811.3311.43582,720
9/26/201611.4511.8211.3011.421,423,757
9/23/201611.6311.7511.3611.51806,720
9/22/201611.5012.0411.4311.641,272,473
9/21/201610.9711.1610.8611.11721,376
9/20/201611.1511.2010.5310.85918,591
9/19/201611.1011.5911.0411.14744,825
9/16/201611.1411.2310.9611.00958,771
9/15/201611.4411.4711.1911.23718,034
9/14/201611.5811.7911.3811.44759,357
9/13/201611.8812.0411.4311.551,593,288
9/12/201611.1912.0811.1312.01978,725
9/9/201612.0712.0810.9811.361,637,306
9/8/201612.5012.6012.1212.25886,925
9/7/201611.9712.7111.8912.591,546,568
9/6/201611.4911.8411.4011.67654,146
9/2/201611.2611.8011.2111.361,055,552
9/1/201611.2311.3710.9711.09643,886
8/31/201611.3811.3811.0611.25499,821
8/30/201610.9611.3010.9311.25482,013
8/29/201610.7311.3610.7310.931,016,214
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center