U.S. markets open in 8 hours 34 minutes

Beazer Homes USA, Inc. (BZH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.43-0.56 (-2.95%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 03, 202119.0219.1617.8618.4318.43641,000
Mar 02, 202117.9219.3417.6818.9918.991,080,800
Mar 01, 202118.1418.1417.5517.8517.85365,500
Feb 26, 202117.5518.0517.2017.6717.67325,900
Feb 25, 202118.4118.4117.2917.3217.32625,700
Feb 24, 202117.6418.5317.2918.4218.42358,100
Feb 23, 202117.8018.1417.3817.9217.92491,500
Feb 22, 202118.3818.7018.0718.1618.16346,500
Feb 19, 202117.9718.5917.8018.5418.54483,700
Feb 18, 202118.1818.3417.7517.7817.78244,200
Feb 17, 202118.2018.4917.7518.3318.33254,800
Feb 16, 202118.6918.7817.9718.2518.25560,300
Feb 12, 202119.0919.2518.6118.6518.65288,600
Feb 11, 202119.3519.7518.9819.2919.29238,000
Feb 10, 202119.3519.4718.5419.1519.15354,800
Feb 09, 202119.7819.7919.2419.2919.29297,600
Feb 08, 202119.4520.0919.4319.8519.85353,900
Feb 05, 202118.6019.3818.3319.2719.27338,100
Feb 04, 202117.9418.3717.6018.3318.33340,700
Feb 03, 202117.8718.0617.3217.8517.85298,000
Feb 02, 202117.3717.8416.5417.7517.75575,900
Feb 01, 202116.8817.1716.4717.0617.06377,000
Jan 29, 202118.0018.0016.4616.6216.62827,100
Jan 28, 202118.4818.4817.7118.2418.24575,100
Jan 27, 202118.7019.3018.1418.5118.51364,500
Jan 26, 202119.9920.0718.8019.0519.05406,000
Jan 25, 202120.3920.5019.4419.8219.82344,700
Jan 22, 202119.1020.1218.6120.0720.07625,300
Jan 21, 202118.3019.9118.0719.3019.301,387,600
Jan 20, 202115.7918.5415.7818.3618.362,349,500
Jan 19, 202115.4915.8215.3615.7415.74225,900
Jan 15, 202115.3915.5915.2515.3715.37208,500
Jan 14, 202115.5615.7615.2615.5715.57213,200
Jan 13, 202115.4115.6315.1815.4415.44232,000
Jan 12, 202115.0015.2214.6515.1815.18287,800
Jan 11, 202114.9015.3814.6215.0015.00464,800
Jan 08, 202115.9415.9415.0115.0615.06302,200
Jan 07, 202115.3515.8915.3415.8515.85345,800
Jan 06, 202114.8815.3914.6115.2715.27453,300
Jan 05, 202114.5615.0314.2814.7714.77411,800
Jan 04, 202115.2015.2714.3314.6514.65429,600
Dec 31, 202015.4215.4415.0215.1515.15233,200
Dec 30, 202015.5915.8815.3815.4115.41257,300
Dec 29, 202015.8616.0915.4315.5915.59289,500
Dec 28, 202016.3016.3015.7715.9115.91297,300
Dec 24, 202015.8416.2415.5116.1916.19117,800
Dec 23, 202016.2416.3115.5915.8315.83372,100
Dec 22, 202016.0316.2115.8116.1816.18192,900
Dec 21, 202015.5316.1215.5316.0716.07286,900
Dec 18, 202016.0716.4515.8916.0116.01615,800
Dec 17, 202015.2516.0215.2216.0016.00515,300
Dec 16, 202015.2915.3414.9315.0915.09319,300
Dec 15, 202015.0615.1814.8615.1415.14261,200
Dec 14, 202015.2115.3714.9014.9014.90264,400
Dec 11, 202014.8115.0514.6614.9114.91212,300
Dec 10, 202015.0615.4514.8315.0215.02275,700
Dec 09, 202015.5515.6215.0715.1215.12382,200
Dec 08, 202015.1715.5514.8815.3015.30514,000
Dec 07, 202015.0015.5314.5715.4615.46423,700
Dec 04, 202015.5215.5515.0215.0215.02343,200
Dec 03, 202014.4515.5114.4115.4315.43464,600
Dec 02, 202014.3614.5814.0514.2714.27382,700
Dec 01, 202015.0315.0914.4514.5714.57307,300
Nov 30, 202015.5215.5214.7014.8114.81409,200
Nov 27, 202015.6115.6515.2415.4515.45205,900
Nov 25, 202015.3515.6314.9015.5315.53457,000
Nov 24, 202014.7915.1114.5015.1015.10646,900
Nov 23, 202014.2514.7413.9414.6014.60352,400
Nov 20, 202013.9014.1713.8114.0614.06356,600
Nov 19, 202014.1814.5813.8813.9513.95520,500
Nov 18, 202013.9514.3413.9514.0314.03412,700
Nov 17, 202014.0014.3813.7513.8613.86743,600
Nov 16, 202014.5714.6413.7514.0714.07714,700
Nov 13, 202013.9814.5712.7414.2514.25741,100
Nov 12, 202013.5314.1113.3513.7313.73554,800
Nov 11, 202013.6513.8113.2313.8013.80336,500
Nov 10, 202012.8913.6712.8913.5313.53410,600
Nov 09, 202014.1014.2512.6412.6712.67551,700
Nov 06, 202014.1514.1513.3213.4113.41356,400
Nov 05, 202014.2714.4813.9514.1914.19362,500
Nov 04, 202013.1614.0713.1414.0614.06521,600
Nov 03, 202012.8213.2912.8213.1613.16464,400
Nov 02, 202012.4112.7512.2712.5912.59379,200
Oct 30, 202012.5412.8012.0712.1812.18288,900
Oct 29, 202013.0513.2212.5712.7512.75484,800
Oct 28, 202012.8613.3312.8013.1013.10434,100
Oct 27, 202013.1413.3612.8413.2513.25779,100
Oct 26, 202013.3513.7012.9013.2013.201,069,600
Oct 23, 202013.1913.7712.8813.7513.75536,300
Oct 22, 202013.5913.6212.8113.0513.05424,200
Oct 21, 202014.2314.2513.5713.5913.59337,500
Oct 20, 202014.0214.4213.9714.1914.19207,400
Oct 19, 202014.2114.5213.8413.8713.87315,300
Oct 16, 202014.5014.6814.0214.0414.04251,400
Oct 15, 202013.8814.4913.8214.4714.47190,400
Oct 14, 202014.1514.3214.0514.1614.16191,200
Oct 13, 202013.9514.2713.6214.0814.08230,000
Oct 12, 202014.3914.5513.9114.2514.25228,400
Oct 09, 202014.5714.6314.2114.3214.32459,600
Oct 08, 202013.8914.2813.7014.2414.24310,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...