Advertisement
Advertisement
U.S. markets open in 6 hours 16 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Beazer Homes USA, Inc. (BZH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.61-0.31 (-1.95%)
At close: 04:00PM EDT
15.61 -0.01 (-0.06%)
After hours: 04:01PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 202215.9215.9215.3615.6115.61245,300
May 13, 202215.5016.0315.2015.9215.92397,800
May 12, 202214.0915.5214.0715.4315.43590,500
May 11, 202214.9015.0214.0614.2014.20669,900
May 10, 202215.2215.2814.1614.3914.39452,800
May 09, 202214.6615.2614.4514.6014.60417,000
May 06, 202215.2615.4614.7514.9514.95313,900
May 05, 202216.1016.3715.0415.3815.38497,100
May 04, 202215.6116.5615.2516.4716.47487,600
May 03, 202215.2015.6615.0515.5115.51427,300
May 02, 202215.1815.3714.8415.2815.28548,700
Apr 29, 202216.2516.3915.0015.0815.08622,500
Apr 28, 202215.0515.5914.5815.4115.41493,200
Apr 27, 202215.1015.2214.5814.7914.79312,100
Apr 26, 202215.4215.7315.0915.1015.10266,500
Apr 25, 202214.7615.6414.4515.5915.59332,100
Apr 22, 202215.3215.3814.8514.9114.91200,900
Apr 21, 202215.8115.9115.2015.4515.45340,100
Apr 20, 202215.7416.0015.5315.5415.54183,900
Apr 19, 202215.0415.7815.0415.5915.59225,800
Apr 18, 202214.8315.1614.7415.0015.00205,600
Apr 14, 202215.3015.5714.8814.9214.92221,000
Apr 13, 202214.7515.3814.7515.2315.23205,200
Apr 12, 202214.9915.5014.7314.7514.75281,800
Apr 11, 202214.2114.9814.2114.7214.72406,600
Apr 08, 202214.2114.6414.0814.3214.32363,800
Apr 07, 202214.4914.6513.7814.1114.11451,600
Apr 06, 202214.9314.9714.4614.4914.49388,200
Apr 05, 202215.7615.9614.9815.1315.13411,800
Apr 04, 202215.5915.9315.5015.7315.73335,400
Apr 01, 202215.4315.6015.2915.5315.53240,300
Mar 31, 202215.6815.7715.2115.2215.22517,600
Mar 30, 202216.3216.3515.6415.7115.71322,700
Mar 29, 202216.2616.7516.2016.4616.46285,800
Mar 28, 202215.8816.0115.5916.0016.00320,800
Mar 25, 202216.2716.3515.6815.9015.90332,500
Mar 24, 202215.8016.2715.3516.1916.19519,800
Mar 23, 202216.3816.3815.6815.8415.84571,400
Mar 22, 202216.5516.7816.3616.5316.53301,200
Mar 21, 202217.1817.1816.2816.4516.45353,000
Mar 18, 202216.8717.2316.5317.1817.18422,300
Mar 17, 202216.6416.9016.4016.8916.89191,100
Mar 16, 202216.6216.8516.1216.6416.64267,000
Mar 15, 202215.8016.4215.7616.3516.35250,300
Mar 14, 202216.2116.2115.5015.7515.75298,400
Mar 11, 202216.7816.9016.2016.2116.21269,900
Mar 10, 202216.2116.7116.0316.6816.68186,900
Mar 09, 202216.6117.0316.5616.5816.58222,600
Mar 08, 202215.7116.6515.5316.1916.19493,300
Mar 07, 202216.8116.9715.6715.6815.68406,400
Mar 04, 202216.5616.8716.3316.8516.85325,900
Mar 03, 202217.3817.5016.6316.7816.78223,400
Mar 02, 202216.6817.3716.6617.1817.18357,500
Mar 01, 202216.2316.7516.2316.5216.52254,900
Feb 28, 202216.2316.4716.0416.3716.37358,200
Feb 25, 202215.6616.4615.4616.4316.43432,300
Feb 24, 202214.5115.6414.3815.6115.61587,200
Feb 23, 202215.6715.8515.0115.0915.09374,400
Feb 22, 202216.0016.1415.4115.5515.55362,300
Feb 18, 202216.1116.3615.8016.1916.19378,300
Feb 17, 202216.6916.6916.0316.0716.07353,700
Feb 16, 202216.8816.9916.6016.8316.83250,000
Feb 15, 202216.7117.0216.6916.9216.92270,900
Feb 14, 202216.5016.8016.3716.4816.48324,500
Feb 11, 202216.8117.0416.4216.5216.52341,700
Feb 10, 202217.1017.5816.6116.7216.72545,900
Feb 09, 202217.3617.7317.3117.5817.58411,800
Feb 08, 202216.9917.2416.8117.1517.15353,700
Feb 07, 202217.1417.4116.8217.0017.00330,800
Feb 04, 202217.9117.9516.8916.9916.99580,000
Feb 03, 202218.2018.3718.0018.1118.11300,000
Feb 02, 202218.1618.5318.0118.3718.37407,000
Feb 01, 202218.2818.4717.5818.0118.01535,100
Jan 31, 202217.6018.2717.3418.2418.24715,700
Jan 28, 202218.8819.0017.0817.7817.781,113,500
Jan 27, 202218.5318.7617.9018.1718.17522,100
Jan 26, 202219.4519.6318.1018.3518.35569,500
Jan 25, 202218.8319.2918.3119.1219.12524,900
Jan 24, 202218.1519.1317.9819.1219.12767,000
Jan 21, 202218.7319.4518.5918.7218.72492,300
Jan 20, 202219.5819.9118.9018.9318.93471,900
Jan 19, 202220.1920.3519.4219.4219.42402,300
Jan 18, 202221.5221.5820.1520.3320.33637,400
Jan 14, 202221.6022.0421.3521.8821.88414,800
Jan 13, 202221.9722.5021.6321.8221.82365,100
Jan 12, 202221.6521.8721.2621.3321.33295,200
Jan 11, 202221.0021.6620.7221.5321.53264,400
Jan 10, 202220.8721.3220.4521.1021.10376,800
Jan 07, 202221.9122.0620.9120.9720.97470,100
Jan 06, 202222.5222.6121.7821.9821.98345,800
Jan 05, 202222.9023.3622.4722.6122.61364,700
Jan 04, 202222.8023.2022.5522.8422.84243,100
Jan 03, 202223.3223.6522.5222.6722.67332,800
Dec 31, 202123.3623.5223.0423.2223.22283,900
Dec 30, 202123.6923.9723.2723.2723.27192,200
Dec 29, 202123.1323.6723.1023.6123.61247,300
Dec 28, 202123.2123.5923.1423.1523.15208,400
Dec 27, 202122.8623.2422.6123.2123.21242,500
Dec 23, 202123.0223.0522.6722.7122.71213,700
Dec 22, 202122.1522.8522.1522.8222.82281,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement