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
May 20, 2019	9.66	10.01	9.59	9.94	9.94	302,004
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
Feb 25, 2019	13.16	13.23	12.91	12.92	12.92	325,100
Feb 22, 2019	13.46	13.58	13.03	13.06	13.06	421,500
Feb 21, 2019	13.02	13.37	13.00	13.36	13.36	290,500
Feb 20, 2019	13.19	13.26	12.93	13.13	13.13	419,400
Feb 19, 2019	12.80	13.25	12.80	13.19	13.19	379,900
Feb 15, 2019	12.66	12.91	12.59	12.90	12.90	423,700
Feb 14, 2019	12.70	12.83	12.46	12.60	12.60	528,800
Feb 13, 2019	13.17	13.21	12.62	12.85	12.85	613,300
Feb 12, 2019	12.10	13.20	12.05	13.19	13.19	1,459,100
Feb 11, 2019	11.57	11.89	11.25	11.87	11.87	570,800
Feb 08, 2019	11.37	11.58	11.25	11.45	11.45	342,500
Feb 07, 2019	11.80	11.87	11.30	11.49	11.49	660,400
Feb 06, 2019	12.49	12.67	11.83	11.87	11.87	877,200
Feb 05, 2019	12.05	12.75	11.55	12.55	12.55	952,500
Feb 04, 2019	12.75	13.07	12.70	13.04	13.04	559,700
Feb 01, 2019	12.63	12.90	12.28	12.90	12.90	584,600
Jan 31, 2019	12.04	12.64	11.80	12.53	12.53	510,600
Jan 30, 2019	11.79	12.13	11.47	12.04	12.04	322,700
Jan 29, 2019	11.41	11.81	10.77	11.70	11.70	477,800
Jan 28, 2019	11.45	11.71	11.40	11.53	11.53	432,800
Jan 25, 2019	11.87	12.21	11.52	11.60	11.60	321,600
Jan 24, 2019	11.48	11.82	11.48	11.74	11.74	217,100
Jan 23, 2019	11.36	11.60	11.30	11.48	11.48	331,100
Jan 22, 2019	11.57	11.72	11.27	11.32	11.32	347,400
Jan 18, 2019	11.88	11.95	11.55	11.62	11.62	228,700
Jan 17, 2019	11.75	11.97	11.68	11.82	11.82	305,100
Jan 16, 2019	11.67	12.04	11.67	11.84	11.84	347,600
Jan 15, 2019	11.87	11.95	11.65	11.77	11.77	266,800
Jan 14, 2019	11.87	12.15	11.80	11.86	11.86	231,300
Jan 11, 2019	11.97	12.26	11.92	12.04	12.04	343,500
Jan 10, 2019	12.11	12.11	11.77	11.97	11.97	416,100
Jan 09, 2019	11.75	12.25	11.56	12.08	12.08	464,000
Jan 08, 2019	11.51	11.76	11.35	11.61	11.61	505,300
Jan 07, 2019	10.71	11.44	10.50	11.36	11.36	653,400
Jan 04, 2019	10.21	10.78	10.12	10.66	10.66	440,200
Jan 03, 2019	9.79	10.29	9.62	10.05	10.05	436,600
Jan 02, 2019	9.24	10.15	9.23	10.05	10.05	406,900
Dec 31, 2018	9.70	9.76	9.13	9.48	9.48	430,500
Dec 28, 2018	9.89	9.94	9.46	9.71	9.71	370,900
Dec 27, 2018	9.42	9.81	9.23	9.69	9.69	430,700
Dec 26, 2018	9.30	9.77	8.91	9.72	9.72	488,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...