BZH Historical Prices | Beazer Homes USA, Inc. Common S Stock

Dow

0.80% Nasdaq

0.97%

Beazer Homes USA Inc. (BZH)

-NYSE

22.25 May 17, 4:03PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	21.69	22.45	21.69	22.25	1,566,100	22.25
May 16, 2013	21.78	22.31	21.16	21.47	1,831,900	21.47
May 15, 2013	21.82	22.63	21.39	21.53	2,225,100	21.53
May 14, 2013	20.95	21.92	20.87	21.84	2,411,900	21.84
May 13, 2013	20.64	21.40	20.58	20.96	2,124,900	20.96
May 10, 2013	20.18	20.75	20.07	20.74	1,864,400	20.74
May 9, 2013	19.86	20.65	19.86	20.17	1,736,800	20.17
May 8, 2013	19.88	20.10	19.06	19.86	2,301,700	19.86
May 7, 2013	19.66	19.95	19.40	19.89	1,056,700	19.89
May 6, 2013	19.38	20.05	19.38	19.67	1,574,900	19.67
May 3, 2013	19.00	19.70	18.97	19.34	2,706,600	19.34
May 2, 2013	17.81	18.92	17.03	18.52	6,603,800	18.52
May 1, 2013	16.09	16.81	15.89	16.79	3,082,400	16.79
Apr 30, 2013	16.32	16.49	16.04	16.16	614,700	16.16
Apr 29, 2013	16.47	16.60	16.25	16.38	846,600	16.38
Apr 26, 2013	16.55	16.60	16.13	16.33	723,400	16.33
Apr 25, 2013	15.98	16.62	15.87	16.17	1,061,700	16.17
Apr 24, 2013	15.63	15.99	15.55	15.88	943,700	15.88
Apr 23, 2013	15.30	15.90	15.30	15.59	1,375,200	15.59
Apr 22, 2013	15.19	15.51	14.54	15.10	1,221,400	15.10
Apr 19, 2013	14.06	14.99	13.96	14.82	1,014,100	14.82
Apr 18, 2013	14.38	14.43	13.91	14.01	932,400	14.01
Apr 17, 2013	14.63	14.65	14.07	14.37	1,099,700	14.37
Apr 16, 2013	14.97	15.14	14.46	14.74	1,054,500	14.74
Apr 15, 2013	15.57	15.57	14.57	14.65	1,882,400	14.65
Apr 12, 2013	15.10	15.85	14.89	15.66	1,923,500	15.66
Apr 11, 2013	14.79	15.06	14.64	14.81	571,800	14.81
Apr 10, 2013	14.97	15.00	14.55	14.80	796,500	14.80
Apr 9, 2013	14.87	14.95	14.56	14.89	1,353,900	14.89
Apr 8, 2013	14.91	15.06	14.56	14.84	1,023,500	14.84
Apr 5, 2013	14.34	14.97	14.26	14.91	1,436,800	14.91
Apr 4, 2013	15.10	15.19	14.54	14.68	631,600	14.68
Apr 3, 2013	15.27	15.35	14.27	14.94	2,184,800	14.94
Apr 2, 2013	15.75	15.80	15.15	15.26	853,400	15.26
Apr 1, 2013	15.80	15.93	15.28	15.64	1,225,200	15.64
Mar 28, 2013	16.75	16.75	15.78	15.84	584,400	15.84
Mar 27, 2013	15.56	16.42	15.55	16.38	1,455,100	16.38
Mar 26, 2013	16.31	16.47	15.55	15.64	1,357,800	15.64
Mar 25, 2013	16.72	17.09	16.10	16.23	853,500	16.23
Mar 22, 2013	16.74	16.74	16.47	16.65	477,100	16.65
Mar 21, 2013	16.76	16.93	16.53	16.55	794,500	16.55
Mar 20, 2013	16.95	16.99	16.61	16.86	1,143,300	16.86
Mar 19, 2013	16.78	17.01	16.35	16.67	1,070,300	16.67
Mar 18, 2013	16.67	17.03	16.45	16.50	1,025,700	16.50
Mar 15, 2013	16.93	17.02	16.76	16.99	930,300	16.99
Mar 14, 2013	16.47	17.00	16.47	16.89	1,289,400	16.89
Mar 13, 2013	16.20	16.50	15.96	16.35	917,500	16.35
Mar 12, 2013	16.38	16.39	16.08	16.20	715,400	16.20
Mar 11, 2013	16.54	16.56	16.27	16.42	550,700	16.42
Mar 8, 2013	16.59	16.68	16.37	16.52	850,100	16.52
Mar 7, 2013	16.25	16.44	16.11	16.37	415,400	16.37
Mar 6, 2013	16.12	16.38	15.88	16.30	921,000	16.30
Mar 5, 2013	15.66	16.20	15.59	15.96	1,132,300	15.96
Mar 4, 2013	15.39	15.64	15.17	15.51	673,100	15.51
Mar 1, 2013	15.66	15.67	15.15	15.47	810,400	15.47
Feb 28, 2013	15.81	15.97	15.46	15.57	696,900	15.57
Feb 27, 2013	15.58	15.97	15.47	15.80	1,225,700	15.80
Feb 26, 2013	15.14	15.78	15.01	15.64	1,859,400	15.64
Feb 25, 2013	16.12	16.12	14.92	15.00	1,517,800	15.00
Feb 22, 2013	16.09	16.18	15.57	15.77	1,437,900	15.77
Feb 21, 2013	16.16	16.31	15.52	15.94	1,654,300	15.94
Feb 20, 2013	16.97	17.04	15.91	16.05	2,061,800	16.05
Feb 19, 2013	17.34	17.53	16.71	17.16	1,457,000	17.16
Feb 15, 2013	17.27	17.56	17.20	17.29	754,300	17.29
Feb 14, 2013	17.18	17.35	17.06	17.28	613,000	17.28
Feb 13, 2013	17.35	17.69	17.17	17.21	944,700	17.21
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BZH

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Beazer Homes USA Inc. (BZH)