Beazer Homes USA Inc $18.31

down 0.00


25/7/2014 04:04 PM  |  NYSE : BZH  
Industries : Materials & Construction / Residential Construction
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BZH historical data

Date Open High Low Close Volume
7/25/201418.6618.7118.2918.31614,529
7/24/201419.2219.3518.4118.711,064,920
7/23/201419.1919.6219.0219.30416,597
7/22/201418.8919.3118.8519.21389,348
7/21/201418.8219.0418.7418.83609,195
7/18/201419.1119.2718.8818.98543,662
7/17/201419.3519.3718.9119.10804,686
7/16/201419.2719.7119.1419.57546,181
7/15/201419.2819.4419.0719.23462,605
7/14/201419.4619.5419.2019.39625,809
7/11/201419.6219.6519.1519.29510,470
7/10/201419.4619.7719.2519.61470,475
7/9/201419.8620.2019.7219.73348,605
7/8/201419.9820.0819.6919.76788,640
7/7/201420.4920.5519.9620.02513,122
7/3/201420.6520.7920.5220.56223,765
7/2/201420.8720.9820.5320.63554,857
7/1/201421.0021.3320.9121.21557,626
6/30/201420.9321.1020.7020.98538,599
6/27/201420.2920.9120.2120.88854,823
6/26/201420.7520.8720.2720.35651,821
6/25/201420.1620.8719.9220.75931,764
6/24/201419.8720.6719.7820.251,153,649
6/23/201419.3319.8919.2019.87668,548
6/20/201419.3819.4019.0019.29747,798
6/19/201419.7919.9919.1219.40555,925
6/18/201419.4619.8119.2519.75424,608
6/17/201419.3919.9019.0819.51787,377
6/16/201419.1719.8819.0719.46762,978
6/13/201419.1919.3718.9419.26779,540
6/12/201418.8018.9118.5018.86734,140
6/11/201418.9419.0018.6518.83510,706
6/10/201419.2019.4018.9418.951,026,235
6/9/201419.1019.5719.0419.271,049,403
6/6/201418.8819.2618.8719.14745,620
6/5/201418.8619.1718.6918.81785,508
6/4/201419.0819.2118.6318.87622,284
6/3/201419.3019.3919.1419.25432,901
6/2/201419.5819.6319.1319.37405,114
5/30/201419.8319.9619.5719.57466,112
5/29/201419.7419.9519.4519.81422,651
5/28/201419.5919.8819.4119.68456,998
5/27/201419.6019.8519.4619.48373,402
5/23/201419.1319.6218.9719.48499,136
5/22/201418.1919.1118.0819.08980,070
5/21/201418.3918.5118.0918.181,048,929
5/20/201418.7818.9518.0918.251,119,907
5/19/201418.6218.8418.3618.82879,692
5/16/201418.9318.9718.5118.65722,754
5/15/201419.2919.3718.5418.741,470,516
5/14/201419.5819.7119.1519.34873,513
5/13/201419.7020.1719.3719.511,037,242
5/12/201419.6320.0419.5319.70494,199
5/9/201419.5219.6719.2219.60448,619
5/8/201419.9320.4919.4319.58501,261
5/7/201420.1520.1519.4519.92556,588
5/6/201420.0020.1519.5020.05787,843
5/5/201419.8520.3319.5920.01578,243
5/2/201419.9820.4819.7119.94780,077
5/1/201418.9019.9418.4119.801,197,441
4/30/201419.0819.2018.7318.96643,242
4/29/201418.7418.9018.5218.74303,034
4/28/201418.8819.3118.3518.72497,108
4/25/201418.9819.0218.4518.81621,679
4/24/201418.9819.4418.6019.09660,998
4/23/201418.8118.9118.3018.73635,144
4/22/201418.7419.3318.7318.90483,463
4/21/201418.5718.8618.2618.73461,046
4/17/201418.9719.1418.4318.52814,432
4/16/201418.6319.0918.3118.99662,088
4/15/201418.6618.8918.0118.57759,999
4/14/201419.1219.2218.4218.55506,241
4/11/201419.5019.7118.6518.97773,167
4/10/201420.1720.5219.5619.65630,314
4/9/201419.8420.3819.2020.12876,386
4/8/201419.6919.9519.1819.801,332,379
4/7/201421.0721.0919.5519.621,417,571
4/4/201420.9721.6320.6921.101,067,313
4/3/201420.6821.1020.2420.78703,397
4/2/201420.5420.8620.2220.80649,909
4/1/201420.1221.0820.0420.451,209,594
3/31/201419.7620.4619.4420.08559,254
3/28/201419.6520.0119.5719.67579,343
3/27/201419.7920.1319.2419.64600,359
3/26/201420.1820.2719.6819.78596,811
3/25/201420.4420.6419.7220.061,293,685
3/24/201420.7620.8119.8720.32451,346
3/21/201420.6520.7220.4320.65812,239
3/20/201420.5720.9620.3120.50850,168
3/19/201421.0121.5820.2520.56810,178
3/18/201420.0320.9120.0320.57860,976
3/17/201420.4320.9220.0020.05944,772
3/14/201420.3520.7520.0320.33391,996
3/13/201421.0421.0419.9620.451,020,855
3/12/201421.0321.0520.2820.981,053,397
3/11/201421.3321.8220.9021.25655,026
3/10/201422.2122.2121.0221.361,261,638
3/7/201423.0323.0322.1222.35508,816
3/6/201423.2423.2722.5722.99920,444
3/5/201423.3123.5022.9323.21435,420
Trading Center