Mail

BZH - Beazer Homes USA, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 18, 2019	10.60	10.70	10.54	10.57	10.57	65,948
Jul 17, 2019	10.69	10.78	10.55	10.55	10.55	346,100
Jul 16, 2019	10.53	10.80	10.50	10.71	10.71	401,700
Jul 15, 2019	10.75	10.81	10.48	10.54	10.54	428,700
Jul 12, 2019	10.61	10.87	10.61	10.67	10.67	509,700
Jul 11, 2019	10.57	10.61	10.32	10.60	10.60	480,300
Jul 10, 2019	10.11	10.56	10.11	10.52	10.52	644,000
Jul 09, 2019	10.08	10.19	9.94	10.06	10.06	337,000
Jul 08, 2019	10.01	10.25	9.94	10.11	10.11	451,300
Jul 05, 2019	9.96	10.07	9.85	9.96	9.96	310,900
Jul 03, 2019	9.91	10.18	9.83	10.06	10.06	425,200
Jul 02, 2019	9.86	9.91	9.74	9.87	9.87	307,900
Jul 01, 2019	9.75	9.86	9.61	9.74	9.74	271,500
Jun 28, 2019	9.51	9.77	9.51	9.61	9.61	450,100
Jun 27, 2019	9.32	9.53	9.24	9.50	9.50	294,300
Jun 26, 2019	9.25	9.37	9.14	9.18	9.18	530,600
Jun 25, 2019	9.58	9.63	9.13	9.25	9.25	708,300
Jun 24, 2019	9.69	9.74	9.48	9.48	9.48	280,200
Jun 21, 2019	9.96	9.96	9.63	9.71	9.71	556,600
Jun 20, 2019	10.02	10.17	9.86	10.00	10.00	322,600
Jun 19, 2019	10.06	10.08	9.81	9.95	9.95	325,900
Jun 18, 2019	9.90	10.24	9.85	10.09	10.09	488,700
Jun 17, 2019	9.99	10.05	9.80	9.88	9.88	300,600
Jun 14, 2019	9.78	10.06	9.73	9.99	9.99	317,700
Jun 13, 2019	9.70	9.90	9.68	9.82	9.82	429,500
Jun 12, 2019	9.68	9.80	9.60	9.65	9.65	403,000
Jun 11, 2019	9.79	9.89	9.56	9.69	9.69	354,500
Jun 10, 2019	9.69	9.88	9.66	9.75	9.75	528,800
Jun 07, 2019	9.35	9.74	9.35	9.64	9.64	429,600
Jun 06, 2019	9.41	9.58	9.27	9.35	9.35	381,000
Jun 05, 2019	9.52	9.52	9.25	9.38	9.38	402,800
Jun 04, 2019	9.42	9.56	9.30	9.43	9.43	381,300
Jun 03, 2019	9.04	9.48	9.04	9.31	9.31	415,800
May 31, 2019	9.10	9.33	8.99	9.08	9.08	544,000
May 30, 2019	9.23	9.42	8.89	9.15	9.15	652,900
May 29, 2019	9.48	9.49	9.15	9.28	9.28	723,300
May 28, 2019	9.70	9.81	9.52	9.57	9.57	355,500
May 24, 2019	9.65	9.87	9.54	9.70	9.70	959,400
May 23, 2019	9.52	9.70	9.36	9.41	9.41	683,700
May 22, 2019	9.95	10.14	9.58	9.62	9.62	879,400
May 21, 2019	10.04	10.15	9.93	10.10	10.10	687,000
May 20, 2019	9.66	10.50	9.59	10.04	10.04	2,752,400
May 17, 2019	10.04	10.22	9.70	9.71	9.71	488,100
May 16, 2019	10.29	10.41	10.10	10.13	10.13	388,900
May 15, 2019	10.36	10.42	10.20	10.22	10.22	552,800
May 14, 2019	10.16	10.58	10.11	10.44	10.44	464,400
May 13, 2019	10.11	10.21	9.91	10.19	10.19	425,400
May 10, 2019	10.47	10.54	10.12	10.32	10.32	487,500
May 09, 2019	10.40	10.74	10.32	10.50	10.50	762,400
May 08, 2019	10.90	11.22	10.51	10.54	10.54	826,300
May 07, 2019	11.56	11.74	10.85	10.90	10.90	1,036,200
May 06, 2019	12.04	12.23	11.61	11.80	11.80	1,331,800
May 03, 2019	14.01	14.37	12.45	12.51	12.51	1,075,500
May 02, 2019	13.65	14.31	13.65	14.24	14.24	587,200
May 01, 2019	13.28	13.87	13.28	13.62	13.62	534,100
Apr 30, 2019	13.04	13.50	13.02	13.29	13.29	289,200
Apr 29, 2019	12.93	13.27	12.89	13.12	13.12	270,100
Apr 26, 2019	12.71	12.95	12.65	12.91	12.91	242,700
Apr 25, 2019	12.95	12.98	12.41	12.76	12.76	232,400
Apr 24, 2019	13.07	13.33	12.93	13.13	13.13	250,700
Apr 23, 2019	12.86	13.08	12.72	13.08	13.08	222,900
Apr 22, 2019	13.02	13.06	12.57	12.68	12.68	258,200
Apr 18, 2019	12.87	13.23	12.82	13.10	13.10	254,000
Apr 17, 2019	12.69	12.90	12.64	12.88	12.88	274,900
Apr 16, 2019	12.78	12.80	12.55	12.65	12.65	202,100
Apr 15, 2019	12.74	12.79	12.48	12.68	12.68	147,800
Apr 12, 2019	12.75	12.87	12.56	12.67	12.67	183,200
Apr 11, 2019	12.42	12.75	12.31	12.72	12.72	214,300
Apr 10, 2019	12.20	12.44	11.98	12.40	12.40	233,500
Apr 09, 2019	12.18	12.27	12.06	12.10	12.10	213,300
Apr 08, 2019	12.25	12.36	12.13	12.21	12.21	202,900
Apr 05, 2019	12.18	12.39	12.08	12.28	12.28	265,500
Apr 04, 2019	11.66	12.08	11.66	12.07	12.07	273,700
Apr 03, 2019	11.66	11.92	11.53	11.64	11.64	291,900
Apr 02, 2019	11.76	11.78	11.48	11.60	11.60	198,700
Apr 01, 2019	11.39	11.80	11.39	11.75	11.75	257,200
Mar 29, 2019	11.82	11.85	11.39	11.51	11.51	447,100
Mar 28, 2019	12.14	12.32	11.69	11.74	11.74	464,200
Mar 27, 2019	11.75	12.24	11.73	12.17	12.17	508,800
Mar 26, 2019	11.72	11.78	11.37	11.53	11.53	459,800
Mar 25, 2019	11.54	11.84	11.50	11.66	11.66	569,500
Mar 22, 2019	11.64	11.98	11.54	11.56	11.56	293,500
Mar 21, 2019	11.42	11.90	11.40	11.71	11.71	1,113,000
Mar 20, 2019	11.29	11.64	11.00	11.37	11.37	534,100
Mar 19, 2019	11.63	11.68	11.26	11.32	11.32	336,700
Mar 18, 2019	11.52	11.74	11.47	11.55	11.55	297,300
Mar 15, 2019	11.79	11.89	11.43	11.50	11.50	776,900
Mar 14, 2019	12.03	12.17	11.82	11.82	11.82	277,600
Mar 13, 2019	12.20	12.34	11.98	12.01	12.01	249,000
Mar 12, 2019	12.25	12.28	11.98	12.11	12.11	246,300
Mar 11, 2019	11.86	12.21	11.81	12.21	12.21	287,000
Mar 08, 2019	11.71	12.05	11.71	11.83	11.83	245,100
Mar 07, 2019	11.64	11.89	11.51	11.84	11.84	244,400
Mar 06, 2019	12.05	12.12	11.59	11.63	11.63	263,000
Mar 05, 2019	12.40	12.50	11.95	11.99	11.99	303,500
Mar 04, 2019	12.15	12.50	12.15	12.38	12.38	251,700
Mar 01, 2019	12.24	12.35	11.81	12.09	12.09	313,100
Feb 28, 2019	12.38	12.39	12.10	12.12	12.12	261,900
Feb 27, 2019	12.52	12.55	12.18	12.43	12.43	334,700
Feb 26, 2019	12.84	12.85	12.42	12.52	12.52	477,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...