BZH - Beazer Homes USA, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 17, 2018	12.73	12.94	12.62	12.84	12.84	305,900
Aug 16, 2018	12.47	12.92	12.47	12.79	12.79	514,500
Aug 15, 2018	12.90	12.93	12.41	12.48	12.48	383,000
Aug 14, 2018	12.74	13.01	12.74	12.91	12.91	321,200
Aug 13, 2018	13.20	13.20	12.66	12.75	12.75	521,000
Aug 10, 2018	13.35	13.36	13.04	13.22	13.22	524,500
Aug 09, 2018	13.30	13.52	13.23	13.36	13.36	381,700
Aug 08, 2018	13.20	13.36	13.03	13.27	13.27	719,300
Aug 07, 2018	12.86	13.32	12.86	13.17	13.17	379,600
Aug 06, 2018	12.84	13.08	12.63	12.80	12.80	472,800
Aug 03, 2018	12.98	13.07	12.80	12.84	12.84	463,000
Aug 02, 2018	12.77	13.00	12.56	12.98	12.98	543,000
Aug 01, 2018	12.79	12.93	12.62	12.84	12.84	489,300
Jul 31, 2018	12.88	13.07	12.69	12.81	12.81	665,000
Jul 30, 2018	12.61	13.08	12.46	12.85	12.85	691,400
Jul 27, 2018	13.70	13.80	12.19	12.62	12.62	1,910,200
Jul 26, 2018	13.20	13.65	13.07	13.55	13.55	959,000
Jul 25, 2018	14.34	14.34	12.98	13.28	13.28	1,442,200
Jul 24, 2018	14.90	14.99	14.34	14.38	14.38	448,200
Jul 23, 2018	15.11	15.27	14.82	14.86	14.86	320,400
Jul 20, 2018	15.69	15.69	15.09	15.15	15.15	363,200
Jul 19, 2018	15.56	15.78	15.54	15.70	15.70	333,100
Jul 18, 2018	15.57	15.60	15.28	15.56	15.56	412,400
Jul 17, 2018	15.24	15.65	15.24	15.64	15.64	287,600
Jul 16, 2018	15.56	15.56	15.11	15.24	15.24	277,000
Jul 13, 2018	15.43	15.61	15.26	15.56	15.56	390,200
Jul 12, 2018	16.08	16.08	15.35	15.55	15.55	404,800
Jul 11, 2018	15.14	16.05	15.14	16.00	16.00	674,300
Jul 10, 2018	14.88	15.60	14.88	15.25	15.25	766,100
Jul 09, 2018	14.83	14.98	14.71	14.82	14.82	293,500
Jul 06, 2018	14.97	15.11	14.78	14.84	14.84	219,000
Jul 05, 2018	15.05	15.12	14.66	14.92	14.92	215,000
Jul 03, 2018	14.73	14.96	14.62	14.94	14.94	132,200
Jul 02, 2018	14.69	14.77	14.41	14.67	14.67	314,000
Jun 29, 2018	14.72	14.84	14.56	14.75	14.75	303,700
Jun 28, 2018	14.30	14.59	14.22	14.56	14.56	321,700
Jun 27, 2018	14.60	14.68	14.30	14.36	14.36	465,700
Jun 26, 2018	14.61	14.70	14.40	14.60	14.60	362,000
Jun 25, 2018	14.33	14.42	14.13	14.26	14.26	411,400
Jun 22, 2018	14.42	14.51	14.05	14.45	14.45	622,500
Jun 21, 2018	14.47	14.61	14.26	14.38	14.38	284,300
Jun 20, 2018	14.52	14.56	14.12	14.46	14.46	327,000
Jun 19, 2018	14.50	14.71	14.39	14.48	14.48	385,300
Jun 18, 2018	14.94	15.14	14.56	14.63	14.63	463,800
Jun 15, 2018	15.10	15.21	14.87	15.09	15.09	333,100
Jun 14, 2018	15.10	15.22	14.85	15.18	15.18	278,200
Jun 13, 2018	15.94	15.94	14.95	15.02	15.02	582,100
Jun 12, 2018	15.80	16.01	15.65	15.96	15.96	183,200
Jun 11, 2018	16.04	16.04	15.59	15.80	15.80	282,600
Jun 08, 2018	15.44	16.02	15.41	15.94	15.94	567,700
Jun 07, 2018	15.32	15.63	15.20	15.50	15.50	349,200
Jun 06, 2018	15.02	15.19	14.71	15.16	15.16	445,700
Jun 05, 2018	15.11	15.22	14.97	14.98	14.98	214,000
Jun 04, 2018	15.20	15.42	15.03	15.08	15.08	237,700
Jun 01, 2018	15.18	15.20	14.85	15.15	15.15	267,300
May 31, 2018	15.41	15.42	15.06	15.10	15.10	242,000
May 30, 2018	15.78	15.95	15.31	15.36	15.36	511,700
May 29, 2018	15.41	15.91	15.36	15.65	15.65	424,500
May 25, 2018	15.30	15.68	15.24	15.47	15.47	310,400
May 24, 2018	15.26	15.37	14.96	15.32	15.32	316,100
May 23, 2018	14.94	15.38	14.82	15.26	15.26	334,700
May 22, 2018	15.21	15.25	14.81	15.05	15.05	556,600
May 21, 2018	15.24	15.46	15.13	15.35	15.35	255,700
May 18, 2018	15.13	15.37	15.01	15.31	15.31	696,100
May 17, 2018	14.82	15.17	14.72	15.12	15.12	450,900
May 16, 2018	14.52	14.83	14.15	14.82	14.82	819,100
May 15, 2018	15.05	15.08	14.27	14.38	14.38	672,300
May 14, 2018	15.59	15.65	15.15	15.29	15.29	336,600
May 11, 2018	15.66	15.94	15.51	15.59	15.59	466,500
May 10, 2018	15.48	15.91	15.46	15.66	15.66	1,002,100
May 09, 2018	15.84	15.91	15.23	15.47	15.47	569,500
May 08, 2018	16.44	16.72	15.74	15.87	15.87	610,100
May 07, 2018	16.27	16.55	16.03	16.53	16.53	874,400
May 04, 2018	16.02	16.16	15.67	15.90	15.90	564,300
May 03, 2018	16.04	17.23	15.77	16.11	16.11	1,429,300
May 02, 2018	15.25	15.64	14.87	15.44	15.44	1,223,200
May 01, 2018	14.58	15.26	14.53	15.25	15.25	496,100
Apr 30, 2018	15.23	15.34	14.62	14.68	14.68	381,900
Apr 27, 2018	15.27	15.45	15.05	15.24	15.24	271,900
Apr 26, 2018	15.02	15.42	14.58	15.27	15.27	420,600
Apr 25, 2018	14.75	15.13	14.34	14.91	14.91	453,800
Apr 24, 2018	14.95	15.28	14.68	14.77	14.77	458,700
Apr 23, 2018	15.32	15.34	14.59	14.74	14.74	635,200
Apr 20, 2018	15.48	15.76	15.27	15.34	15.34	314,000
Apr 19, 2018	16.40	16.40	15.13	15.49	15.49	828,800
Apr 18, 2018	16.54	16.77	16.46	16.52	16.52	269,800
Apr 17, 2018	16.31	16.50	16.11	16.38	16.38	217,500
Apr 16, 2018	16.02	16.34	15.84	16.19	16.19	206,700
Apr 13, 2018	16.00	16.07	15.70	15.89	15.89	263,600
Apr 12, 2018	16.08	16.13	15.60	15.92	15.92	461,100
Apr 11, 2018	16.27	16.55	16.01	16.04	16.04	291,200
Apr 10, 2018	16.45	16.67	16.15	16.47	16.47	367,600
Apr 09, 2018	16.64	16.70	16.10	16.10	16.10	353,500
Apr 06, 2018	17.10	17.46	16.28	16.51	16.51	533,500
Apr 05, 2018	16.38	17.31	16.25	17.27	17.27	863,600
Apr 04, 2018	15.53	16.33	15.06	16.26	16.26	710,200
Apr 03, 2018	15.25	15.65	14.90	15.59	15.59	532,300
Apr 02, 2018	15.92	15.96	14.86	15.13	15.13	604,200
Mar 29, 2018	15.90	16.08	15.73	15.95	15.95	756,100
Mar 28, 2018	15.83	16.21	15.67	15.80	15.80	340,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...