$7.88 +0.23 (%) Beazer Homes USA Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 12:39 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BZH historical data

Date Open High Low Close Volume
5/26/20167.857.877.607.65611,828
5/25/20167.948.047.727.85751,308
5/24/20167.307.927.227.861,115,630
5/23/20167.367.447.197.20451,649
5/20/20167.107.427.057.37726,147
5/19/20167.207.296.877.07726,418
5/18/20167.387.607.217.28737,249
5/17/20167.387.817.307.42985,044
5/16/20167.447.487.267.38431,417
5/13/20167.267.617.217.38804,453
5/12/20167.547.597.197.32516,163
5/11/20167.557.587.317.39656,047
5/10/20167.767.777.437.55576,890
5/9/20167.377.747.337.561,081,198
5/6/20167.137.477.117.19664,828
5/5/20167.327.357.057.16854,553
5/4/20167.547.567.047.241,286,994
5/3/20168.108.137.627.71980,681
5/2/20168.288.438.088.27687,882
4/29/20168.408.688.148.22941,867
4/28/20169.419.758.308.382,800,170
4/27/20169.7910.069.659.91665,483
4/26/20169.509.809.429.76552,693
4/25/20169.669.799.359.45452,801
4/22/20169.529.839.509.68565,538
4/21/20169.649.809.519.59508,028
4/20/20169.439.739.299.56563,570
4/19/20169.699.989.149.42830,475
4/18/20169.369.789.299.76510,615
4/15/20169.439.519.239.45352,824
4/14/20169.719.729.279.44443,879
4/13/20169.159.799.139.76894,393
4/12/20169.009.128.829.07283,537
4/11/20168.979.188.888.98411,761
4/8/20168.919.128.748.83382,712
4/7/20168.688.898.668.77409,261
4/6/20168.478.848.438.76591,745
4/5/20168.218.648.118.45425,657
4/4/20168.578.688.198.32561,932
4/1/20168.598.828.458.60578,907
3/31/20168.398.748.388.72871,365
3/30/20168.848.848.358.38577,284
3/29/20168.268.758.248.71823,597
3/28/20168.328.448.018.24554,609
3/24/20168.088.287.718.25617,312
3/23/20168.648.648.018.07948,060
3/22/20168.758.848.498.70490,785
3/21/20169.139.238.718.78589,133
3/18/20168.999.338.989.13815,633
3/17/20168.588.978.498.91770,998
3/16/20168.248.628.048.60736,188
3/15/20168.658.658.258.30676,752
3/14/20168.848.878.428.69732,153
3/11/20168.158.988.138.901,205,139
3/10/20168.278.377.767.99680,177
3/9/20168.178.257.918.23978,156
3/8/20168.388.448.008.10716,826
3/7/20168.198.488.158.44556,358
3/4/20168.338.498.128.20678,555
3/3/20167.948.447.948.34842,606
3/2/20167.748.047.717.971,061,854
3/1/20167.467.817.307.76862,198
2/29/20167.387.577.227.32760,975
2/26/20167.507.657.257.43711,306
2/25/20167.227.487.087.45962,451
2/24/20166.857.276.727.22713,819
2/23/20167.077.156.827.021,093,191
2/22/20166.757.176.737.141,637,961
2/19/20166.906.966.666.67722,874
2/18/20167.037.076.666.92947,747
2/17/20167.167.346.976.981,195,430
2/16/20166.777.176.647.111,118,225
2/12/20166.726.816.416.711,141,529
2/11/20166.826.866.486.521,616,200
2/10/20166.947.116.616.941,870,952
2/9/20166.216.626.116.501,738,782
2/8/20166.686.706.076.322,198,815
2/5/20168.348.416.616.623,892,556
2/4/20168.349.638.338.602,429,103
2/3/20167.908.047.298.041,403,799
2/2/20168.388.387.787.811,052,277
2/1/20168.548.578.288.49871,822
1/29/20168.708.928.508.551,221,178
1/28/20168.949.328.588.65765,222
1/27/20169.159.358.638.72996,314
1/26/20168.689.368.529.24758,560
1/25/20168.918.998.568.63586,653
1/22/20168.849.408.778.94726,984
1/21/20168.008.827.818.631,030,097
1/20/20168.368.457.347.921,860,910
1/19/20169.409.408.548.621,254,082
1/15/20168.689.288.649.231,169,444
1/14/20168.979.368.629.211,288,652
1/13/20169.509.838.818.861,361,859
1/12/20169.729.859.259.53628,689
1/11/20169.819.969.439.57981,719
1/8/201610.3810.419.659.731,051,862
1/7/201610.5010.9110.2410.341,019,836
1/6/201611.2211.3110.6010.871,009,881
1/5/201611.6111.7511.2811.36550,397
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center