$7.99 +0.24 (%) Beazer Homes USA Inc - New York Stock Exchange, Inc.

Jul. 1, 2016 | 04:00 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
7/1/20167.798.167.797.99627,924
6/30/20167.607.797.327.75552,694
6/29/20167.207.677.207.61783,611
6/28/20167.027.247.027.20772,052
6/27/20167.267.346.816.841,323,553
6/24/20167.137.487.077.451,008,955
6/23/20167.617.707.497.69307,946
6/22/20167.597.837.467.46452,395
6/21/20167.787.917.367.59438,928
6/20/20167.767.927.647.69621,049
6/17/20167.197.727.137.641,361,261
6/16/20167.137.216.947.16555,763
6/15/20167.207.397.127.20565,571
6/14/20167.307.406.947.161,134,375
6/13/20167.847.937.257.311,267,077
6/10/20168.188.197.857.92571,942
6/9/20168.488.508.238.34422,504
6/8/20168.328.598.308.56642,182
6/7/20168.048.467.888.32673,356
6/6/20167.888.047.788.01461,362
6/3/20167.907.957.627.89508,246
6/2/20167.907.997.757.90385,645
6/1/20167.808.047.687.96456,431
5/31/20167.897.947.717.85504,150
5/27/20167.658.017.647.88507,856
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center