BZH - Beazer Homes USA, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201915.0315.3514.8515.2515.25186,077
Oct 11, 201915.1715.3014.9715.1015.10317,200
Oct 10, 201915.1915.1914.7714.9814.98377,800
Oct 09, 201915.5915.6315.1915.2115.21339,500
Oct 08, 201915.4815.6015.3215.3715.37398,300
Oct 07, 201915.5015.7515.3215.6615.66620,600
Oct 04, 201914.7315.3214.7015.3215.32546,800
Oct 03, 201914.6514.6914.2114.6614.66402,800
Oct 02, 201914.6614.7414.2214.6214.62393,900
Oct 01, 201914.8715.0414.6314.6614.66436,800
Sep 30, 201914.6215.0014.5514.9014.90322,500
Sep 27, 201914.9014.9214.5014.6614.66331,500
Sep 26, 201914.7415.0014.5214.8314.83638,200
Sep 25, 201914.1214.8013.9214.7114.71619,700
Sep 24, 201914.1014.5213.9514.1214.12798,300
Sep 23, 201913.8214.0313.7613.8413.84311,700
Sep 20, 201914.0414.0413.7913.9013.90630,900
Sep 19, 201914.3214.3213.9014.0114.01407,100
Sep 18, 201914.2614.3013.9214.1514.15564,500
Sep 17, 201914.0214.2913.8314.2814.28375,600
Sep 16, 201914.0814.2713.7814.1114.11483,600
Sep 13, 201914.2514.4313.6614.0914.09610,700
Sep 12, 201913.8714.2513.7614.1514.15561,400
Sep 11, 201913.2513.7713.2013.7313.73514,000
Sep 10, 201912.9513.2412.7413.1913.19349,700
Sep 09, 201912.5712.9312.5312.8712.87293,000
Sep 06, 201912.4412.7312.2112.5212.52300,800
Sep 05, 201912.5312.7312.2412.3812.38332,700
Sep 04, 201912.1712.6012.1712.4912.49324,300
Sep 03, 201912.3312.4912.0812.1112.11334,000
Aug 30, 201912.4812.6612.2812.5312.53256,700
Aug 29, 201912.4512.5412.2312.4212.42336,800
Aug 28, 201912.1912.5512.0412.3612.36421,500
Aug 27, 201912.5012.6612.1412.2112.21348,600
Aug 26, 201912.4412.5712.3312.4412.44336,600
Aug 23, 201912.6413.0212.3012.3412.34445,100
Aug 22, 201912.9313.3012.5812.7612.76513,500
Aug 21, 201912.7512.9212.5112.8712.87428,700
Aug 20, 201912.2312.7912.1412.6112.61818,700
Aug 19, 201911.5912.0711.5912.0312.03716,200
Aug 16, 201911.3811.6011.1711.4411.44480,600
Aug 15, 201911.5411.6011.3111.3111.31239,000
Aug 14, 201911.5911.6611.3111.5111.51385,300
Aug 13, 201911.4111.8911.4111.7511.75349,500
Aug 12, 201911.4811.4811.1811.4611.46223,700
Aug 09, 201911.5611.7311.3711.6111.61234,400
Aug 08, 201911.8012.0011.5611.6411.64810,300
Aug 07, 201911.1411.8511.0311.7311.73669,800
Aug 06, 201911.0011.3110.8911.2911.29806,500
Aug 05, 201911.1511.4810.7110.9410.94746,600
Aug 02, 201911.8012.1211.2111.4411.44943,000
Aug 01, 201911.7111.9011.1811.2511.25811,600
Jul 31, 201911.7311.8811.4711.7211.72519,600
Jul 30, 201911.1311.8611.1311.7111.71642,900
Jul 29, 201911.3511.4811.0811.1911.19338,000
Jul 26, 201911.3611.4610.9711.3211.32532,600
Jul 25, 201911.0911.3510.9511.3211.32621,600
Jul 24, 201910.4911.0210.4910.9910.99465,900
Jul 23, 201910.7810.8110.4510.5010.50481,300
Jul 22, 201910.6910.7210.5310.6710.67239,600
Jul 19, 201910.5110.7510.4710.5410.54493,400
Jul 18, 201910.6010.7110.4310.5810.58247,500
Jul 17, 201910.6910.7810.5510.5510.55346,100
Jul 16, 201910.5310.8010.5010.7110.71401,700
Jul 15, 201910.7510.8110.4810.5410.54428,700
Jul 12, 201910.6110.8710.6110.6710.67509,700
Jul 11, 201910.5710.6110.3210.6010.60480,300
Jul 10, 201910.1110.5610.1110.5210.52644,000
Jul 09, 201910.0810.199.9410.0610.06337,000
Jul 08, 201910.0110.259.9410.1110.11451,300
Jul 05, 20199.9610.079.859.969.96310,900
Jul 03, 20199.9110.189.8310.0610.06425,200
Jul 02, 20199.869.919.749.879.87307,900
Jul 01, 20199.759.869.619.749.74271,500
Jun 28, 20199.519.779.519.619.61450,100
Jun 27, 20199.329.539.249.509.50294,300
Jun 26, 20199.259.379.149.189.18530,600
Jun 25, 20199.589.639.139.259.25708,300
Jun 24, 20199.699.749.489.489.48280,200
Jun 21, 20199.969.969.639.719.71556,600
Jun 20, 201910.0210.179.8610.0010.00322,600
Jun 19, 201910.0610.089.819.959.95325,900
Jun 18, 20199.9010.249.8510.0910.09488,700
Jun 17, 20199.9910.059.809.889.88300,600
Jun 14, 20199.7810.069.739.999.99317,700
Jun 13, 20199.709.909.689.829.82429,500
Jun 12, 20199.689.809.609.659.65403,000
Jun 11, 20199.799.899.569.699.69354,500
Jun 10, 20199.699.889.669.759.75528,800
Jun 07, 20199.359.749.359.649.64429,600
Jun 06, 20199.419.589.279.359.35381,000
Jun 05, 20199.529.529.259.389.38402,800
Jun 04, 20199.429.569.309.439.43381,300
Jun 03, 20199.049.489.049.319.31415,800
May 31, 20199.109.338.999.089.08544,000
May 30, 20199.239.428.899.159.15652,900
May 29, 20199.489.499.159.289.28723,300
May 28, 20199.709.819.529.579.57355,500
May 24, 20199.659.879.549.709.70959,400
May 23, 20199.529.709.369.419.41683,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...