BZH - Beazer Homes USA, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201910.6010.7010.5410.5710.5765,948
Jul 17, 201910.6910.7810.5510.5510.55346,100
Jul 16, 201910.5310.8010.5010.7110.71401,700
Jul 15, 201910.7510.8110.4810.5410.54428,700
Jul 12, 201910.6110.8710.6110.6710.67509,700
Jul 11, 201910.5710.6110.3210.6010.60480,300
Jul 10, 201910.1110.5610.1110.5210.52644,000
Jul 09, 201910.0810.199.9410.0610.06337,000
Jul 08, 201910.0110.259.9410.1110.11451,300
Jul 05, 20199.9610.079.859.969.96310,900
Jul 03, 20199.9110.189.8310.0610.06425,200
Jul 02, 20199.869.919.749.879.87307,900
Jul 01, 20199.759.869.619.749.74271,500
Jun 28, 20199.519.779.519.619.61450,100
Jun 27, 20199.329.539.249.509.50294,300
Jun 26, 20199.259.379.149.189.18530,600
Jun 25, 20199.589.639.139.259.25708,300
Jun 24, 20199.699.749.489.489.48280,200
Jun 21, 20199.969.969.639.719.71556,600
Jun 20, 201910.0210.179.8610.0010.00322,600
Jun 19, 201910.0610.089.819.959.95325,900
Jun 18, 20199.9010.249.8510.0910.09488,700
Jun 17, 20199.9910.059.809.889.88300,600
Jun 14, 20199.7810.069.739.999.99317,700
Jun 13, 20199.709.909.689.829.82429,500
Jun 12, 20199.689.809.609.659.65403,000
Jun 11, 20199.799.899.569.699.69354,500
Jun 10, 20199.699.889.669.759.75528,800
Jun 07, 20199.359.749.359.649.64429,600
Jun 06, 20199.419.589.279.359.35381,000
Jun 05, 20199.529.529.259.389.38402,800
Jun 04, 20199.429.569.309.439.43381,300
Jun 03, 20199.049.489.049.319.31415,800
May 31, 20199.109.338.999.089.08544,000
May 30, 20199.239.428.899.159.15652,900
May 29, 20199.489.499.159.289.28723,300
May 28, 20199.709.819.529.579.57355,500
May 24, 20199.659.879.549.709.70959,400
May 23, 20199.529.709.369.419.41683,700
May 22, 20199.9510.149.589.629.62879,400
May 21, 201910.0410.159.9310.1010.10687,000
May 20, 20199.6610.509.5910.0410.042,752,400
May 17, 201910.0410.229.709.719.71488,100
May 16, 201910.2910.4110.1010.1310.13388,900
May 15, 201910.3610.4210.2010.2210.22552,800
May 14, 201910.1610.5810.1110.4410.44464,400
May 13, 201910.1110.219.9110.1910.19425,400
May 10, 201910.4710.5410.1210.3210.32487,500
May 09, 201910.4010.7410.3210.5010.50762,400
May 08, 201910.9011.2210.5110.5410.54826,300
May 07, 201911.5611.7410.8510.9010.901,036,200
May 06, 201912.0412.2311.6111.8011.801,331,800
May 03, 201914.0114.3712.4512.5112.511,075,500
May 02, 201913.6514.3113.6514.2414.24587,200
May 01, 201913.2813.8713.2813.6213.62534,100
Apr 30, 201913.0413.5013.0213.2913.29289,200
Apr 29, 201912.9313.2712.8913.1213.12270,100
Apr 26, 201912.7112.9512.6512.9112.91242,700
Apr 25, 201912.9512.9812.4112.7612.76232,400
Apr 24, 201913.0713.3312.9313.1313.13250,700
Apr 23, 201912.8613.0812.7213.0813.08222,900
Apr 22, 201913.0213.0612.5712.6812.68258,200
Apr 18, 201912.8713.2312.8213.1013.10254,000
Apr 17, 201912.6912.9012.6412.8812.88274,900
Apr 16, 201912.7812.8012.5512.6512.65202,100
Apr 15, 201912.7412.7912.4812.6812.68147,800
Apr 12, 201912.7512.8712.5612.6712.67183,200
Apr 11, 201912.4212.7512.3112.7212.72214,300
Apr 10, 201912.2012.4411.9812.4012.40233,500
Apr 09, 201912.1812.2712.0612.1012.10213,300
Apr 08, 201912.2512.3612.1312.2112.21202,900
Apr 05, 201912.1812.3912.0812.2812.28265,500
Apr 04, 201911.6612.0811.6612.0712.07273,700
Apr 03, 201911.6611.9211.5311.6411.64291,900
Apr 02, 201911.7611.7811.4811.6011.60198,700
Apr 01, 201911.3911.8011.3911.7511.75257,200
Mar 29, 201911.8211.8511.3911.5111.51447,100
Mar 28, 201912.1412.3211.6911.7411.74464,200
Mar 27, 201911.7512.2411.7312.1712.17508,800
Mar 26, 201911.7211.7811.3711.5311.53459,800
Mar 25, 201911.5411.8411.5011.6611.66569,500
Mar 22, 201911.6411.9811.5411.5611.56293,500
Mar 21, 201911.4211.9011.4011.7111.711,113,000
Mar 20, 201911.2911.6411.0011.3711.37534,100
Mar 19, 201911.6311.6811.2611.3211.32336,700
Mar 18, 201911.5211.7411.4711.5511.55297,300
Mar 15, 201911.7911.8911.4311.5011.50776,900
Mar 14, 201912.0312.1711.8211.8211.82277,600
Mar 13, 201912.2012.3411.9812.0112.01249,000
Mar 12, 201912.2512.2811.9812.1112.11246,300
Mar 11, 201911.8612.2111.8112.2112.21287,000
Mar 08, 201911.7112.0511.7111.8311.83245,100
Mar 07, 201911.6411.8911.5111.8411.84244,400
Mar 06, 201912.0512.1211.5911.6311.63263,000
Mar 05, 201912.4012.5011.9511.9911.99303,500
Mar 04, 201912.1512.5012.1512.3812.38251,700
Mar 01, 201912.2412.3511.8112.0912.09313,100
Feb 28, 201912.3812.3912.1012.1212.12261,900
Feb 27, 201912.5212.5512.1812.4312.43334,700
Feb 26, 201912.8412.8512.4212.5212.52477,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...