$16.08 -0.62 (%) Beazer Homes USA Inc - NYSE

Sep. 1, 2015 | 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
9/1/201516.3916.6915.9916.08711,713
8/31/201516.7717.0416.5016.70915,375
8/28/201516.4817.2916.4316.84653,818
8/27/201516.6016.9316.2216.521,174,553
8/26/201516.1016.4115.5116.41778,232
8/25/201516.7916.7915.6915.711,051,486
8/24/201515.9316.4115.5715.97945,887
8/21/201517.1817.5016.8517.04600,670
8/20/201517.9518.0617.4517.47651,548
8/19/201518.0818.4417.9918.14377,723
8/18/201518.0018.4318.0018.22484,270
8/17/201517.3017.7917.2217.78331,928
8/14/201517.2217.4517.1417.41279,973
8/13/201516.8517.5416.8217.31652,359
8/12/201516.8816.9916.3116.79744,214
8/11/201517.0317.2516.9517.04341,201
8/10/201516.9617.1616.8017.00458,565
8/7/201516.8917.0716.7616.87450,056
8/6/201517.1417.3316.8516.94743,126
8/5/201517.8218.0617.0417.12947,699
8/4/201518.7218.9817.7117.931,142,273
8/3/201519.1419.2318.8619.10475,522
7/31/201518.9519.3418.7519.18223,449
7/30/201518.7418.9618.6618.89232,216
7/29/201518.4518.8918.3318.82258,200
7/28/201518.2418.5817.8218.48493,073
7/27/201518.1618.3617.9818.06519,509
7/24/201518.8819.0018.2518.34396,534
7/23/201519.2419.3618.6118.97384,832
7/22/201518.7919.3518.6919.23280,080
7/21/201518.9019.1718.6718.81266,058
7/20/201519.2519.2518.6518.88344,815
7/17/201519.5419.6619.1519.19375,661
7/16/201519.5819.5819.2319.50330,306
7/15/201520.0620.0719.5419.60313,437
7/14/201519.9120.1419.7120.07204,342
7/13/201519.7520.0319.6419.92371,957
7/10/201519.4619.7419.4019.60267,197
7/9/201519.4819.6519.3219.34246,006
7/8/201519.5219.5619.0219.22430,935
7/7/201519.4719.6718.8919.66586,972
7/6/201519.4919.9419.3119.56640,885
7/2/201520.0220.2019.7019.90343,418
7/1/201520.1820.1819.7319.91500,172
6/30/201520.3220.4219.6319.95859,651
6/29/201520.9521.1919.9120.051,684,873
6/26/201520.9521.1120.7821.081,195,502
6/25/201520.4420.8620.2920.851,089,823
6/24/201520.2720.6820.1820.29496,531
6/23/201519.5520.0519.5220.01702,809
6/22/201519.4719.6419.3719.50426,690
6/19/201518.8819.4118.8219.25925,819
6/18/201518.4518.7618.4518.75464,936
6/17/201518.4118.4518.3318.38231,955
6/16/201518.4418.4518.2218.40254,741
6/15/201518.3918.6818.2918.52522,561
6/12/201517.9718.4517.8618.41462,955
6/11/201518.2318.5018.0618.08343,101
6/10/201517.9618.2517.9118.14499,495
6/9/201517.9418.0217.7717.86320,182
6/8/201518.2318.2917.9617.97197,838
6/5/201517.9818.3317.7618.29213,178
6/4/201518.3018.3217.9918.09300,323
6/3/201518.2618.5818.1918.42256,366
6/2/201518.1618.4718.0518.24300,571
6/1/201518.4318.5418.2118.24380,327
5/29/201518.5518.7318.2018.32318,990
5/28/201518.2918.8418.2018.64436,421
5/27/201518.4618.4618.0918.36490,382
5/26/201518.4518.5818.2218.43344,477
5/22/201518.7118.7318.3618.50190,323
5/21/201518.8318.9218.5918.74338,435
5/20/201518.7018.8818.5118.82340,773
5/19/201518.5618.8618.3018.66940,141
5/18/201518.3618.4818.0018.38942,872
5/15/201517.7718.4917.5018.391,021,537
5/14/201517.6717.8717.4817.86653,597
5/13/201517.7517.9417.4317.53367,499
5/12/201517.7517.8617.4717.69353,600
5/11/201518.0018.1217.8217.82275,370
5/8/201517.9318.1717.8217.98473,014
5/7/201517.4517.6817.3017.61366,186
5/6/201517.5717.6217.2917.46430,229
5/5/201517.9018.0817.4117.53488,020
5/4/201518.1518.3917.8717.90429,554
5/1/201517.5218.1717.4618.05683,349
4/30/201518.0018.1517.2817.51950,826
4/29/201517.7917.7917.3917.55403,656
4/28/201517.5017.9617.4417.85323,393
4/27/201517.7418.1017.5117.57397,836
4/24/201517.3617.7317.2617.69349,094
4/23/201517.9418.0017.3017.34887,444
4/22/201518.4418.5417.9718.15578,941
4/21/201518.2118.6518.1818.49364,106
4/20/201518.3718.4318.0118.14426,826
4/17/201518.4118.5118.1118.22560,978
4/16/201518.9218.9218.4518.65751,533
4/15/201519.0019.2318.7818.98434,428
4/14/201518.3918.9518.2618.92645,684
4/13/201518.3518.4518.1718.41902,905
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!