$6.62 -1.98 (%) Beazer Homes USA Inc - NYSE

Feb. 5, 2016 | 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
2/5/20168.348.416.616.623,892,556
2/4/20168.349.638.338.602,429,103
2/3/20167.908.047.298.041,403,799
2/2/20168.388.387.787.811,052,277
2/1/20168.548.578.288.49871,822
1/29/20168.708.928.508.551,221,178
1/28/20168.949.328.588.65765,222
1/27/20169.159.358.638.72996,314
1/26/20168.689.368.529.24758,560
1/25/20168.918.998.568.63586,653
1/22/20168.849.408.778.94726,984
1/21/20168.008.827.818.631,030,097
1/20/20168.368.457.347.921,860,910
1/19/20169.409.408.548.621,254,082
1/15/20168.689.288.649.231,169,444
1/14/20168.979.368.629.211,288,652
1/13/20169.509.838.818.861,361,859
1/12/20169.729.859.259.53628,689
1/11/20169.819.969.439.57981,719
1/8/201610.3810.419.659.731,051,862
1/7/201610.5010.9110.2410.341,019,836
1/6/201611.2211.3110.6010.871,009,881
1/5/201611.6111.7511.2811.36550,397
1/4/201611.3911.5011.0311.30838,701
12/31/201511.6111.7511.4211.49353,089
12/30/201511.8311.9511.6211.65371,209
12/29/201512.0012.0611.6211.81411,808
12/28/201512.1112.3211.7211.84392,496
12/24/201512.1012.3412.1012.17205,312
12/23/201511.9312.2111.9112.12544,471
12/22/201511.6311.9211.3811.85423,926
12/21/201511.4011.6811.2811.66608,262
12/18/201511.8511.9211.1811.281,307,563
12/17/201512.2012.3011.8711.90873,983
12/16/201511.6712.2511.6012.131,173,030
12/15/201511.7911.8511.3411.49832,209
12/14/201511.8711.9411.4311.511,002,233
12/11/201512.1912.2811.8511.87891,879
12/10/201512.7312.7312.3812.41586,099
12/9/201512.5012.8012.2012.691,002,023
12/8/201512.9513.0512.4912.53765,266
12/7/201513.2813.2812.9713.18621,313
12/4/201513.4113.6813.1613.28693,273
12/3/201513.7113.8313.2013.25728,525
12/2/201514.4814.4813.5213.641,000,026
12/1/201514.3414.6514.2114.58529,868
11/30/201514.7114.8114.2414.34465,537
11/27/201514.5714.6814.4414.67229,028
11/25/201514.4114.6014.2914.53352,800
11/24/201514.1314.5114.1114.38539,498
11/23/201514.1914.5314.1614.24475,885
11/20/201514.2714.4514.0414.19388,667
11/19/201514.1314.3014.0514.16202,835
11/18/201513.7614.1513.7614.14313,767
11/17/201513.9314.2713.7113.80466,319
11/16/201513.6313.9313.4813.92519,970
11/13/201514.0614.2213.5913.62715,749
11/12/201514.6514.6713.9014.031,029,822
11/11/201514.2615.1514.2614.831,442,884
11/10/201513.6014.3113.2714.271,766,062
11/9/201514.2314.3113.3013.511,162,131
11/6/201513.9814.2213.8514.18479,648
11/5/201514.3714.4013.8514.13693,711
11/4/201514.4014.7814.2314.30621,721
11/3/201514.4314.5514.1214.33461,991
11/2/201514.3014.5914.0814.45959,053
10/30/201514.2514.5414.0714.24376,017
10/29/201514.7614.9214.1914.30598,737
10/28/201514.5115.1414.3914.91598,331
10/27/201515.3315.3514.4414.46745,992
10/26/201515.4415.6115.1715.44379,123
10/23/201515.3315.5915.0915.41503,899
10/22/201515.4615.5414.8215.22780,618
10/21/201515.7315.7915.3415.54619,098
10/20/201515.0515.7715.0515.66858,322
10/19/201514.5615.1714.4615.081,053,456
10/16/201514.1014.4213.6514.32804,594
10/15/201513.9114.1213.6414.09702,871
10/14/201514.5014.6013.6213.79756,982
10/13/201514.8715.4014.4514.49517,173
10/12/201515.0015.1314.5515.06284,924
10/9/201515.2515.2614.8714.98270,067
10/8/201514.7315.3514.6015.21760,672
10/7/201514.0314.7913.8614.72950,844
10/6/201514.1614.4413.8013.90423,112
10/5/201513.7314.3713.7014.22655,063
10/2/201513.4113.5812.9513.58740,585
10/1/201513.3813.8313.3613.55487,875
9/30/201513.4613.6613.0113.331,155,162
9/29/201513.8413.9913.2413.32806,749
9/28/201515.2615.2613.7613.81946,233
9/25/201515.5215.5415.1915.28423,841
9/24/201515.0415.4414.7415.35632,147
9/23/201515.3915.6015.1215.26413,235
9/22/201515.7915.9015.1215.34671,415
9/21/201516.4316.5415.8215.95571,007
9/18/201516.4616.7016.1416.31938,990
9/17/201516.4017.0216.3716.68429,986
9/16/201516.3216.4316.1116.40355,999
9/15/201516.2916.4016.1016.34395,273
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center