BZH - Beazer Homes USA, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2018	14.75	15.13	14.34	14.91	14.91	451,500
Apr 24, 2018	14.95	15.28	14.68	14.77	14.77	458,700
Apr 23, 2018	15.32	15.34	14.59	14.74	14.74	635,200
Apr 20, 2018	15.48	15.76	15.27	15.34	15.34	314,000
Apr 19, 2018	16.40	16.40	15.13	15.49	15.49	828,800
Apr 18, 2018	16.54	16.77	16.46	16.52	16.52	269,800
Apr 17, 2018	16.31	16.50	16.11	16.38	16.38	217,500
Apr 16, 2018	16.02	16.34	15.84	16.19	16.19	206,700
Apr 13, 2018	16.00	16.07	15.70	15.89	15.89	263,600
Apr 12, 2018	16.08	16.13	15.60	15.92	15.92	461,100
Apr 11, 2018	16.27	16.55	16.01	16.04	16.04	291,200
Apr 10, 2018	16.45	16.67	16.15	16.47	16.47	367,600
Apr 09, 2018	16.64	16.70	16.10	16.10	16.10	353,500
Apr 06, 2018	17.10	17.46	16.28	16.51	16.51	533,500
Apr 05, 2018	16.38	17.31	16.25	17.27	17.27	863,600
Apr 04, 2018	15.53	16.33	15.06	16.26	16.26	710,200
Apr 03, 2018	15.25	15.65	14.90	15.59	15.59	532,300
Apr 02, 2018	15.92	15.96	14.86	15.13	15.13	604,200
Mar 29, 2018	15.90	16.08	15.73	15.95	15.95	756,100
Mar 28, 2018	15.83	16.21	15.67	15.80	15.80	340,300
Mar 27, 2018	16.25	16.28	15.67	15.77	15.77	329,800
Mar 26, 2018	16.38	16.46	15.75	16.18	16.18	507,300
Mar 23, 2018	16.46	16.55	15.99	16.00	16.00	325,100
Mar 22, 2018	16.53	16.85	16.25	16.27	16.27	379,500
Mar 21, 2018	16.21	16.90	16.21	16.76	16.76	506,500
Mar 20, 2018	16.26	16.50	16.13	16.16	16.16	370,100
Mar 19, 2018	16.23	16.32	15.96	16.20	16.20	386,000
Mar 16, 2018	16.07	16.40	15.90	16.35	16.35	547,300
Mar 15, 2018	16.49	16.49	15.95	16.03	16.03	388,300
Mar 14, 2018	16.96	17.02	16.37	16.40	16.40	478,500
Mar 13, 2018	16.90	17.20	16.73	16.86	16.86	594,600
Mar 12, 2018	16.59	16.88	16.59	16.76	16.76	599,300
Mar 09, 2018	16.53	16.55	16.16	16.50	16.50	558,500
Mar 08, 2018	16.53	16.56	16.21	16.38	16.38	355,100
Mar 07, 2018	16.45	16.80	16.39	16.47	16.47	465,800
Mar 06, 2018	16.31	16.61	16.08	16.60	16.60	388,800
Mar 05, 2018	15.88	16.45	15.88	16.26	16.26	365,300
Mar 02, 2018	15.87	16.04	15.67	16.00	16.00	485,500
Mar 01, 2018	15.75	16.14	15.65	16.06	16.06	575,600
Feb 28, 2018	16.46	16.46	15.66	15.72	15.72	687,500
Feb 27, 2018	17.13	17.42	16.36	16.39	16.39	505,600
Feb 26, 2018	16.93	17.21	16.68	17.14	17.14	450,500
Feb 23, 2018	16.73	16.95	16.45	16.83	16.83	460,900
Feb 22, 2018	17.08	17.11	16.51	16.61	16.61	698,700
Feb 21, 2018	16.99	17.58	16.99	17.00	17.00	581,700
Feb 20, 2018	16.94	17.20	16.91	16.98	16.98	601,000
Feb 16, 2018	16.57	17.19	16.57	17.04	17.04	785,700
Feb 15, 2018	16.96	17.02	16.19	16.45	16.45	634,100
Feb 14, 2018	15.85	16.89	15.75	16.81	16.81	905,400
Feb 13, 2018	16.40	16.67	15.83	15.95	15.95	1,437,500
Feb 12, 2018	15.60	15.93	15.40	15.91	15.91	871,600
Feb 09, 2018	15.76	15.82	15.02	15.25	15.25	1,687,600
Feb 08, 2018	17.47	17.47	15.50	15.50	15.50	1,722,400
Feb 07, 2018	18.30	18.94	17.46	17.47	17.47	1,337,200
Feb 06, 2018	16.95	17.98	16.81	17.57	17.57	1,142,900
Feb 05, 2018	18.23	18.54	17.22	17.40	17.40	1,325,800
Feb 02, 2018	18.90	18.90	18.36	18.50	18.50	866,000
Feb 01, 2018	18.49	19.23	18.14	19.10	19.10	922,800
Jan 31, 2018	18.67	18.95	18.32	18.54	18.54	756,800
Jan 30, 2018	18.41	18.66	18.17	18.46	18.46	868,500
Jan 29, 2018	19.63	19.63	18.81	18.90	18.90	643,800
Jan 26, 2018	20.09	20.09	19.53	19.73	19.73	638,000
Jan 25, 2018	20.50	20.50	19.69	19.91	19.91	492,800
Jan 24, 2018	20.39	20.74	20.09	20.34	20.34	492,400
Jan 23, 2018	20.65	20.65	20.10	20.47	20.47	401,100
Jan 22, 2018	20.56	20.66	20.26	20.66	20.66	359,200
Jan 19, 2018	20.40	20.61	20.26	20.47	20.47	399,100
Jan 18, 2018	20.67	20.94	20.34	20.36	20.36	368,600
Jan 17, 2018	20.23	20.78	20.02	20.66	20.66	402,400
Jan 16, 2018	20.40	20.62	20.01	20.02	20.02	499,100
Jan 12, 2018	20.70	20.71	20.07	20.25	20.25	386,200
Jan 11, 2018	19.75	20.74	19.68	20.70	20.70	785,700
Jan 10, 2018	19.54	19.70	18.91	19.49	19.49	511,000
Jan 09, 2018	20.00	20.11	19.60	19.65	19.65	547,400
Jan 08, 2018	20.32	20.51	19.86	19.95	19.95	550,900
Jan 05, 2018	20.20	20.32	20.11	20.32	20.32	305,000
Jan 04, 2018	20.67	20.75	19.91	20.10	20.10	401,400
Jan 03, 2018	19.91	20.68	19.80	20.60	20.60	582,600
Jan 02, 2018	19.60	19.83	19.33	19.83	19.83	491,100
Dec 29, 2017	19.17	19.72	19.13	19.21	19.21	670,200
Dec 28, 2017	19.08	19.30	19.00	19.15	19.15	306,700
Dec 27, 2017	19.09	19.22	18.95	19.08	19.08	220,800
Dec 26, 2017	18.90	19.30	18.90	19.07	19.07	302,500
Dec 22, 2017	19.51	19.51	18.89	18.94	18.94	315,100
Dec 21, 2017	19.09	19.69	19.09	19.53	19.53	498,900
Dec 20, 2017	18.99	19.13	18.89	19.04	19.04	265,300
Dec 19, 2017	19.62	19.73	18.88	18.92	18.92	481,500
Dec 18, 2017	19.19	19.64	18.98	19.59	19.59	463,100
Dec 15, 2017	18.87	19.11	18.75	18.95	18.95	593,900
Dec 14, 2017	18.91	19.38	18.68	18.78	18.78	417,400
Dec 13, 2017	19.17	19.36	18.89	18.91	18.91	357,700
Dec 12, 2017	19.37	19.56	19.03	19.06	19.06	453,900
Dec 11, 2017	19.97	20.18	19.27	19.28	19.28	545,800
Dec 08, 2017	20.07	20.19	19.92	19.96	19.96	284,100
Dec 07, 2017	19.92	20.38	19.70	19.98	19.98	482,900
Dec 06, 2017	20.08	20.44	19.87	19.95	19.95	492,200
Dec 05, 2017	20.02	20.37	19.87	20.10	20.10	547,200
Dec 04, 2017	20.75	20.99	20.24	20.30	20.30	530,200
Dec 01, 2017	21.20	21.20	20.12	20.60	20.60	534,900
Nov 30, 2017	21.49	21.65	20.85	21.16	21.16	580,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...