$18.04 +0.53 (%) Beazer Homes USA Inc - NYSE

Dec. 18, 2014 | 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
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
9/5/201418.4718.8718.4718.70253,322
9/4/201418.0018.7018.0018.53341,756
9/3/201418.8618.8618.1618.25499,277
9/2/201418.8318.9118.6618.78449,986
8/29/201418.7718.8818.6618.85243,246
8/28/201418.8119.1218.6518.78385,202
8/27/201419.0819.2018.8918.97360,444
8/26/201418.7819.1118.6419.05363,984
8/25/201419.0919.1118.6118.81411,817
8/22/201418.7319.0918.5218.86376,175
8/21/201418.5918.8618.4618.75425,751
8/20/201418.3118.8818.2118.70608,923
8/19/201418.3018.6918.2518.37665,890
8/18/201417.4718.0417.4518.01799,354
8/15/201417.6617.9617.1417.311,343,051
8/14/201417.0717.5117.0317.50355,804
8/13/201417.0617.2216.8817.03494,217
8/12/201417.2317.2916.8216.99680,944
8/11/201416.9917.5416.9217.37838,676
8/8/201416.3416.9016.3116.84687,903
8/7/201416.4516.6616.1116.21571,333
8/6/201416.3316.6616.1816.35701,476
8/5/201416.7116.9616.1616.38947,443
8/4/201416.6817.1716.5716.791,231,170
8/1/201415.8816.7215.8416.261,630,885
7/31/201416.9917.0015.2715.352,660,635
7/30/201417.6817.6916.9417.301,637,459
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center