Beazer Homes USA Inc $18.52

down -0.47


17/4/2014 06:40 PM  |  NYSE : BZH  
Industries : Materials & Construction / Residential Construction
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BZH historical data

Date Open High Low Close Volume
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
4/8/201419.6919.9519.1819.801,332,380
4/7/201421.0721.0919.5519.621,417,570
4/4/201420.9721.6320.6921.101,067,310
4/3/201420.6821.1020.2420.78703,397
4/2/201420.5420.8620.2220.80649,909
4/1/201420.1221.0820.0420.451,209,590
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
3/25/201420.4420.6419.7220.061,293,680
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
3/13/201421.0421.0419.9620.451,020,860
3/12/201421.0321.0520.2820.981,053,400
3/11/201421.3321.8220.9021.25655,026
3/10/201422.2122.2121.0221.361,261,640
3/7/201423.0323.0322.1222.35508,816
3/6/201423.2423.2722.5722.99920,444
3/5/201423.3123.5022.9323.21435,420
3/4/201423.4423.9823.3023.40869,101
3/3/201422.8523.1922.6523.10451,342
2/28/201423.6023.6022.9823.19656,369
2/27/201423.4523.6923.1323.50974,321
2/26/201422.3323.7422.1323.491,301,220
2/25/201421.9022.3621.7322.30529,057
2/24/201421.5622.0921.3721.95648,386
2/21/201420.8322.1620.7121.491,232,860
2/20/201420.5820.9020.2720.78568,704
2/19/201420.7021.1520.5320.57598,031
2/18/201421.2921.4220.5120.781,097,180
2/14/201420.9521.3420.6421.26430,702
2/13/201420.4821.1620.3120.95449,607
2/12/201421.2621.4320.5020.66900,888
2/11/201421.5121.5620.9221.24644,101
2/10/201421.1421.6320.9921.37526,255
2/7/201421.3021.8121.0521.20674,400
2/6/201420.8221.3620.8221.25629,859
2/5/201421.1821.3220.4120.77781,876
2/4/201421.6121.9421.1621.34524,940
2/3/201422.4722.5521.1021.53929,750
1/31/201421.5522.9621.3322.51934,304
1/30/201422.7222.7521.5521.961,103,230
1/29/201421.9722.9621.9722.761,141,200
1/28/201421.8522.7121.7922.57771,328
1/27/201421.7822.1820.7621.47742,697
1/24/201423.2423.2521.3321.701,549,870
1/23/201423.5923.7723.2323.49478,837
1/22/201423.0023.8222.9823.67725,238
1/21/201422.6522.9522.2322.94852,058
1/17/201422.4822.6122.2722.48590,695
1/16/201422.5322.7822.1322.52735,043
1/15/201422.5822.6722.4622.62384,580
1/14/201422.2822.8322.1622.50613,672
1/13/201423.0323.0622.2122.27613,853
1/10/201423.0223.6223.0123.12652,172
1/9/201423.0823.2122.6122.86690,312
1/8/201422.8023.3022.5922.96766,084
1/7/201423.9324.0022.7122.841,058,140
1/6/201424.3824.4523.5923.76627,016
1/3/201424.7825.3424.2624.32616,868
1/2/201424.4024.7223.7924.71586,627
12/31/201323.8324.6223.7824.42540,159
12/30/201323.9624.0523.6123.85554,697
12/27/201323.8024.0823.7023.93485,981
12/26/201324.1124.5823.7123.78627,687
12/24/201323.3924.5023.1224.03472,947
12/23/201323.0023.9922.9123.411,008,520
12/20/201322.1023.0022.0522.951,850,670
12/19/201322.0422.4521.8722.01814,001
12/18/201322.1522.5621.3422.211,170,240
12/17/201321.2621.8620.9921.75833,210
12/16/201320.8821.7520.8421.241,372,080
12/13/201320.7920.8920.4420.57350,992
12/12/201320.3520.8920.2320.59512,342
12/11/201320.6120.6120.0620.28774,723
12/10/201320.9621.2720.5420.62517,634
12/9/201320.4321.0620.4120.79390,621
12/6/201320.2820.7220.1420.31268,309
12/5/201320.4920.5419.9120.03457,762
12/4/201320.2620.9220.1320.52540,744
12/3/201320.4420.6320.2420.42338,405
12/2/201320.8420.9520.6120.64457,126
11/29/201320.8621.1720.5720.81305,753
11/27/201320.7421.0020.6320.77617,682
11/26/201320.1020.7620.0520.711,151,150
11/25/201319.8220.1219.4419.95558,540
11/22/201319.8819.9019.5219.75541,346
Trading Center