$16.15 -1.10 (%) Beazer Homes USA Inc - NYSE

Jan. 30, 2015 | 11:29 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BZH historical data

Date Open High Low Close Volume
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
1/2/201519.5719.6218.9919.44527,452
12/31/201418.9019.6418.6919.36601,182
12/30/201418.5118.8918.3218.79426,471
12/29/201418.7118.9018.0118.61561,307
12/26/201418.6718.7818.5318.63144,073
12/24/201418.5918.7818.5518.59200,486
12/23/201418.8019.0018.4918.56245,413
12/22/201418.6918.9818.5518.75341,866
12/19/201418.0918.7717.9218.72904,405
12/18/201417.7118.2317.4518.04596,397
12/17/201417.0917.5416.9017.511,039,076
12/16/201417.2517.4616.9917.02712,137
12/15/201418.2318.3517.2117.38676,794
12/12/201418.0118.3418.0118.15366,185
12/11/201418.2718.6118.1518.22460,383
12/10/201419.1019.2218.1018.11688,238
12/9/201418.8719.2818.7819.14380,710
12/8/201418.9319.3618.9319.07420,319
12/5/201418.8019.2018.5618.93252,703
12/4/201419.1419.1518.8118.82272,221
12/3/201419.2519.6719.1119.20290,631
12/2/201419.1119.3118.9619.19380,758
12/1/201419.9419.9819.0719.13596,219
11/28/201420.1520.4019.8719.94301,609
11/26/201420.3020.4419.9020.21399,900
11/25/201420.0820.3619.9420.27397,993
11/24/201419.9720.4219.9020.03575,599
11/21/201420.3020.4219.9219.99832,865
11/20/201419.4920.1218.9119.95713,579
11/19/201419.5719.7619.2919.54485,858
11/18/201419.3819.7319.2719.70514,775
11/17/201419.0119.4319.0119.31593,560
11/14/201418.7519.2518.7019.07634,747
11/13/201418.3619.2118.1918.671,063,682
11/12/201419.7019.7318.2118.622,507,476
11/11/201418.9919.6218.9519.251,168,198
11/10/201418.8019.3418.7218.991,084,723
11/7/201418.1718.7118.0318.56529,246
11/6/201417.9718.2517.9218.17286,050
11/5/201417.9818.0917.7918.01500,271
11/4/201418.3018.4917.5217.87716,189
11/3/201417.7918.4817.6318.37494,751
10/31/201418.1618.1917.7117.93367,713
10/30/201417.9218.0517.4517.88316,609
10/29/201418.1018.1717.5817.95503,438
10/28/201418.1318.2717.8318.13379,990
10/27/201417.9918.2917.7718.09440,594
10/24/201418.0918.2117.8718.09319,756
10/23/201418.2518.6217.9218.09579,797
10/22/201418.1818.4517.9018.01334,711
10/21/201417.7518.2217.6118.20539,641
10/20/201417.7418.2317.5117.671,058,454
10/17/201417.2818.1117.0517.711,073,157
10/16/201416.5817.4216.4216.99493,834
10/15/201416.1117.0416.0016.91645,939
10/14/201415.9916.7215.9316.34493,517
10/13/201415.9316.4115.7015.76819,441
10/10/201416.4616.5815.8115.85764,879
10/9/201417.1817.2516.3416.42611,573
10/8/201416.7917.2516.3117.18822,981
10/7/201417.1717.4416.7216.78489,923
10/6/201417.5017.6817.3117.32370,917
10/3/201417.2317.8617.1117.39756,964
10/2/201416.4317.1116.1017.071,019,164
10/1/201416.7516.8716.2616.42864,074
9/30/201417.2217.3016.7616.78455,774
9/29/201417.1917.3317.0217.22501,646
9/26/201417.4617.5817.0817.36857,448
9/25/201417.6117.7117.3117.40993,606
9/24/201417.6217.9117.5117.70499,733
9/23/201417.9918.3117.8717.91485,907
9/22/201418.4818.4817.9518.09513,064
9/19/201418.9918.9918.3518.61920,204
9/18/201418.9618.9818.5218.91397,476
9/17/201418.5219.2918.3318.93813,057
9/16/201418.2518.4718.1318.40313,016
9/15/201418.5818.6018.1218.34407,269
9/12/201418.7618.9318.1518.54571,257
9/11/201418.6718.9518.5818.82321,867
9/10/201418.4318.9518.3218.81622,556
9/9/201418.9619.0518.4318.43341,730
9/8/201418.6819.0818.5618.82310,011
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center