BZH - Beazer Homes USA, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201719.8219.9819.6019.8419.84236,967
Oct 20, 201719.8219.9419.7319.8019.80250,900
Oct 19, 201719.4019.6819.2219.6219.62301,300
Oct 18, 201719.5819.6819.4219.5419.54246,800
Oct 17, 201719.4919.6119.2919.4819.48473,900
Oct 16, 201719.3319.6619.2919.5019.50275,800
Oct 13, 201719.4919.5119.2419.3219.32343,300
Oct 12, 201719.3319.4119.1319.3719.37310,100
Oct 11, 201719.1819.4719.1319.3519.35365,000
Oct 10, 201719.2819.3519.0919.2519.25251,100
Oct 09, 201719.3519.6119.0219.1519.15214,500
Oct 06, 201719.4519.4619.1819.2819.28254,000
Oct 05, 201719.8519.9519.3819.4519.45283,100
Oct 04, 201719.6419.8319.3019.7119.71552,300
Oct 03, 201719.3019.7719.0419.6619.66675,400
Oct 02, 201718.8519.1818.6619.1219.12494,400
Sep 29, 201718.5018.7518.3518.7418.74438,500
Sep 28, 201718.1418.4818.0118.4218.42407,900
Sep 27, 201717.8618.2617.7118.1418.14471,200
Sep 26, 201717.5017.9217.5017.7117.71342,600
Sep 25, 201717.4817.6417.0717.3817.38287,000
Sep 22, 201717.4717.7617.4717.5517.55229,100
Sep 21, 201717.6317.6917.3217.4817.48433,700
Sep 20, 201717.9618.0317.5017.5617.56580,500
Sep 19, 201717.7418.1017.6617.9917.99492,500
Sep 18, 201717.5817.8516.9317.7817.78720,100
Sep 15, 201716.8017.6516.7617.6117.611,317,900
Sep 14, 201715.4216.9515.3816.9216.921,811,900
Sep 13, 201715.1715.2414.7815.0315.03514,300
Sep 12, 201714.9615.4014.9415.1915.19349,200
Sep 11, 201714.9714.9714.6714.9314.93311,000
Sep 08, 201714.8715.0414.7714.8314.83313,300
Sep 07, 201714.9515.0314.8314.8814.88456,300
Sep 06, 201715.1015.2014.8514.9214.92505,300
Sep 05, 201715.0515.1714.8015.1015.10430,100
Sep 01, 201714.9415.2314.9115.0815.08301,600
Aug 31, 201714.8315.1414.8014.9114.91822,100
Aug 30, 201714.8014.9614.6114.7514.75736,000
Aug 29, 201714.8914.8914.6314.8114.81591,700
Aug 28, 201715.5015.5014.8815.0415.04465,000
Aug 25, 201715.2515.5015.1515.4415.44247,300
Aug 24, 201715.2715.4015.1115.1215.12304,000
Aug 23, 201715.4915.7215.1115.2415.24483,400
Aug 22, 201715.5515.6915.3415.5815.58386,600
Aug 21, 201715.5515.6015.3115.5415.54363,200
Aug 18, 201715.8915.9115.5715.5915.59452,900
Aug 17, 201716.2516.3815.9816.0016.00389,000
Aug 16, 201716.1416.4716.1216.3116.31518,500
Aug 15, 201716.0616.3815.8716.1216.12498,000
Aug 14, 201715.7316.1115.5716.0716.07465,500
Aug 11, 201715.3015.6314.9015.5715.57468,300
Aug 10, 201715.7015.8315.4315.4915.49383,800
Aug 09, 201715.5716.0615.4515.8615.86571,800
Aug 08, 201715.4416.2615.3615.7515.75659,000
Aug 07, 201715.5016.1015.4316.0816.08593,200
Aug 04, 201715.3215.5115.1515.4515.45476,700
Aug 03, 201715.0115.3414.7415.3215.32536,400
Aug 02, 201713.8515.2313.7915.0015.001,310,500
Aug 01, 201713.2913.6113.0913.6113.61398,800
Jul 31, 201713.5013.5213.1513.2613.26294,400
Jul 28, 201713.6113.6613.2713.4913.49229,000
Jul 27, 201713.6513.8613.4713.6513.65281,400
Jul 26, 201713.6113.7313.4313.6313.63251,000
Jul 25, 201713.4113.6813.3813.6413.64366,800
Jul 24, 201713.3113.5413.2113.3713.37219,200
Jul 21, 201713.5413.5713.2513.3313.33336,000
Jul 20, 201713.4513.4613.2513.4113.41346,700
Jul 19, 201713.1413.6313.1413.4213.42305,200
Jul 18, 201713.5913.5913.0913.1413.14249,200
Jul 17, 201713.5513.7313.5213.6013.60247,600
Jul 14, 201713.6013.7113.4313.5513.55210,900
Jul 13, 201713.7013.9213.5513.6113.61255,000
Jul 12, 201713.5613.7713.4713.7413.74365,900
Jul 11, 201713.6113.6113.2513.3913.39393,400
Jul 10, 201713.7113.7713.4713.6913.69435,700
Jul 07, 201713.2613.7913.1613.7213.72367,300
Jul 06, 201713.4113.5213.2013.2413.24226,700
Jul 05, 201713.5613.5613.2913.5113.51323,800
Jul 03, 201713.7813.8013.5313.5713.57180,600
Jun 30, 201713.4013.8113.3013.7213.72376,600
Jun 29, 201713.6413.6613.1813.3313.33371,400
Jun 28, 201713.3613.6513.2413.6313.63451,100
Jun 27, 201713.0913.3913.0913.2813.28430,400
Jun 26, 201713.1513.1812.9413.1013.10393,600
Jun 23, 201712.9013.0812.6813.0413.04533,500
Jun 22, 201712.9813.0612.9013.0113.01269,600
Jun 21, 201713.1013.2512.9012.9812.98369,700
Jun 20, 201713.0613.3112.8513.0913.09503,100
Jun 19, 201712.8513.0712.8012.9512.95360,700
Jun 16, 201712.7612.8512.4312.7712.77754,300
Jun 15, 201712.7113.2712.6012.8812.88813,000
Jun 14, 201712.3612.5412.1512.3112.31386,300
Jun 13, 201712.0912.2911.9912.2412.24653,200
Jun 12, 201712.1112.3612.0112.0612.06298,100
Jun 09, 201712.1412.2411.9512.1212.12375,900
Jun 08, 201712.1812.3512.0612.1212.12264,600
Jun 07, 201712.2212.4912.1512.2012.20328,600
Jun 06, 201712.0412.3811.9812.2012.20380,100
Jun 05, 201712.5412.5512.1312.1612.16505,500
Jun 02, 201712.3312.6412.3312.5612.56467,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...