BZH - Beazer Homes USA, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201814.7515.1314.3414.9114.91451,500
Apr 24, 201814.9515.2814.6814.7714.77458,700
Apr 23, 201815.3215.3414.5914.7414.74635,200
Apr 20, 201815.4815.7615.2715.3415.34314,000
Apr 19, 201816.4016.4015.1315.4915.49828,800
Apr 18, 201816.5416.7716.4616.5216.52269,800
Apr 17, 201816.3116.5016.1116.3816.38217,500
Apr 16, 201816.0216.3415.8416.1916.19206,700
Apr 13, 201816.0016.0715.7015.8915.89263,600
Apr 12, 201816.0816.1315.6015.9215.92461,100
Apr 11, 201816.2716.5516.0116.0416.04291,200
Apr 10, 201816.4516.6716.1516.4716.47367,600
Apr 09, 201816.6416.7016.1016.1016.10353,500
Apr 06, 201817.1017.4616.2816.5116.51533,500
Apr 05, 201816.3817.3116.2517.2717.27863,600
Apr 04, 201815.5316.3315.0616.2616.26710,200
Apr 03, 201815.2515.6514.9015.5915.59532,300
Apr 02, 201815.9215.9614.8615.1315.13604,200
Mar 29, 201815.9016.0815.7315.9515.95756,100
Mar 28, 201815.8316.2115.6715.8015.80340,300
Mar 27, 201816.2516.2815.6715.7715.77329,800
Mar 26, 201816.3816.4615.7516.1816.18507,300
Mar 23, 201816.4616.5515.9916.0016.00325,100
Mar 22, 201816.5316.8516.2516.2716.27379,500
Mar 21, 201816.2116.9016.2116.7616.76506,500
Mar 20, 201816.2616.5016.1316.1616.16370,100
Mar 19, 201816.2316.3215.9616.2016.20386,000
Mar 16, 201816.0716.4015.9016.3516.35547,300
Mar 15, 201816.4916.4915.9516.0316.03388,300
Mar 14, 201816.9617.0216.3716.4016.40478,500
Mar 13, 201816.9017.2016.7316.8616.86594,600
Mar 12, 201816.5916.8816.5916.7616.76599,300
Mar 09, 201816.5316.5516.1616.5016.50558,500
Mar 08, 201816.5316.5616.2116.3816.38355,100
Mar 07, 201816.4516.8016.3916.4716.47465,800
Mar 06, 201816.3116.6116.0816.6016.60388,800
Mar 05, 201815.8816.4515.8816.2616.26365,300
Mar 02, 201815.8716.0415.6716.0016.00485,500
Mar 01, 201815.7516.1415.6516.0616.06575,600
Feb 28, 201816.4616.4615.6615.7215.72687,500
Feb 27, 201817.1317.4216.3616.3916.39505,600
Feb 26, 201816.9317.2116.6817.1417.14450,500
Feb 23, 201816.7316.9516.4516.8316.83460,900
Feb 22, 201817.0817.1116.5116.6116.61698,700
Feb 21, 201816.9917.5816.9917.0017.00581,700
Feb 20, 201816.9417.2016.9116.9816.98601,000
Feb 16, 201816.5717.1916.5717.0417.04785,700
Feb 15, 201816.9617.0216.1916.4516.45634,100
Feb 14, 201815.8516.8915.7516.8116.81905,400
Feb 13, 201816.4016.6715.8315.9515.951,437,500
Feb 12, 201815.6015.9315.4015.9115.91871,600
Feb 09, 201815.7615.8215.0215.2515.251,687,600
Feb 08, 201817.4717.4715.5015.5015.501,722,400
Feb 07, 201818.3018.9417.4617.4717.471,337,200
Feb 06, 201816.9517.9816.8117.5717.571,142,900
Feb 05, 201818.2318.5417.2217.4017.401,325,800
Feb 02, 201818.9018.9018.3618.5018.50866,000
Feb 01, 201818.4919.2318.1419.1019.10922,800
Jan 31, 201818.6718.9518.3218.5418.54756,800
Jan 30, 201818.4118.6618.1718.4618.46868,500
Jan 29, 201819.6319.6318.8118.9018.90643,800
Jan 26, 201820.0920.0919.5319.7319.73638,000
Jan 25, 201820.5020.5019.6919.9119.91492,800
Jan 24, 201820.3920.7420.0920.3420.34492,400
Jan 23, 201820.6520.6520.1020.4720.47401,100
Jan 22, 201820.5620.6620.2620.6620.66359,200
Jan 19, 201820.4020.6120.2620.4720.47399,100
Jan 18, 201820.6720.9420.3420.3620.36368,600
Jan 17, 201820.2320.7820.0220.6620.66402,400
Jan 16, 201820.4020.6220.0120.0220.02499,100
Jan 12, 201820.7020.7120.0720.2520.25386,200
Jan 11, 201819.7520.7419.6820.7020.70785,700
Jan 10, 201819.5419.7018.9119.4919.49511,000
Jan 09, 201820.0020.1119.6019.6519.65547,400
Jan 08, 201820.3220.5119.8619.9519.95550,900
Jan 05, 201820.2020.3220.1120.3220.32305,000
Jan 04, 201820.6720.7519.9120.1020.10401,400
Jan 03, 201819.9120.6819.8020.6020.60582,600
Jan 02, 201819.6019.8319.3319.8319.83491,100
Dec 29, 201719.1719.7219.1319.2119.21670,200
Dec 28, 201719.0819.3019.0019.1519.15306,700
Dec 27, 201719.0919.2218.9519.0819.08220,800
Dec 26, 201718.9019.3018.9019.0719.07302,500
Dec 22, 201719.5119.5118.8918.9418.94315,100
Dec 21, 201719.0919.6919.0919.5319.53498,900
Dec 20, 201718.9919.1318.8919.0419.04265,300
Dec 19, 201719.6219.7318.8818.9218.92481,500
Dec 18, 201719.1919.6418.9819.5919.59463,100
Dec 15, 201718.8719.1118.7518.9518.95593,900
Dec 14, 201718.9119.3818.6818.7818.78417,400
Dec 13, 201719.1719.3618.8918.9118.91357,700
Dec 12, 201719.3719.5619.0319.0619.06453,900
Dec 11, 201719.9720.1819.2719.2819.28545,800
Dec 08, 201720.0720.1919.9219.9619.96284,100
Dec 07, 201719.9220.3819.7019.9819.98482,900
Dec 06, 201720.0820.4419.8719.9519.95492,200
Dec 05, 201720.0220.3719.8720.1020.10547,200
Dec 04, 201720.7520.9920.2420.3020.30530,200
Dec 01, 201721.2021.2020.1220.6020.60534,900
Nov 30, 201721.4921.6520.8521.1621.16580,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...