Beazer Homes USA Inc $18.91

down -0.02


18/9/2014 04:00 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
9/18/201418.9618.9818.5218.91397,476
9/17/201418.5219.2918.3318.93813,057
9/16/201418.2518.4718.1318.40311,915
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
7/29/201417.8417.9317.5017.701,108,865
7/28/201418.3018.3217.6017.79873,105
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
Trading Center