BZH - Beazer Homes USA, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201812.7312.9412.6212.8412.84305,900
Aug 16, 201812.4712.9212.4712.7912.79514,500
Aug 15, 201812.9012.9312.4112.4812.48383,000
Aug 14, 201812.7413.0112.7412.9112.91321,200
Aug 13, 201813.2013.2012.6612.7512.75521,000
Aug 10, 201813.3513.3613.0413.2213.22524,500
Aug 09, 201813.3013.5213.2313.3613.36381,700
Aug 08, 201813.2013.3613.0313.2713.27719,300
Aug 07, 201812.8613.3212.8613.1713.17379,600
Aug 06, 201812.8413.0812.6312.8012.80472,800
Aug 03, 201812.9813.0712.8012.8412.84463,000
Aug 02, 201812.7713.0012.5612.9812.98543,000
Aug 01, 201812.7912.9312.6212.8412.84489,300
Jul 31, 201812.8813.0712.6912.8112.81665,000
Jul 30, 201812.6113.0812.4612.8512.85691,400
Jul 27, 201813.7013.8012.1912.6212.621,910,200
Jul 26, 201813.2013.6513.0713.5513.55959,000
Jul 25, 201814.3414.3412.9813.2813.281,442,200
Jul 24, 201814.9014.9914.3414.3814.38448,200
Jul 23, 201815.1115.2714.8214.8614.86320,400
Jul 20, 201815.6915.6915.0915.1515.15363,200
Jul 19, 201815.5615.7815.5415.7015.70333,100
Jul 18, 201815.5715.6015.2815.5615.56412,400
Jul 17, 201815.2415.6515.2415.6415.64287,600
Jul 16, 201815.5615.5615.1115.2415.24277,000
Jul 13, 201815.4315.6115.2615.5615.56390,200
Jul 12, 201816.0816.0815.3515.5515.55404,800
Jul 11, 201815.1416.0515.1416.0016.00674,300
Jul 10, 201814.8815.6014.8815.2515.25766,100
Jul 09, 201814.8314.9814.7114.8214.82293,500
Jul 06, 201814.9715.1114.7814.8414.84219,000
Jul 05, 201815.0515.1214.6614.9214.92215,000
Jul 03, 201814.7314.9614.6214.9414.94132,200
Jul 02, 201814.6914.7714.4114.6714.67314,000
Jun 29, 201814.7214.8414.5614.7514.75303,700
Jun 28, 201814.3014.5914.2214.5614.56321,700
Jun 27, 201814.6014.6814.3014.3614.36465,700
Jun 26, 201814.6114.7014.4014.6014.60362,000
Jun 25, 201814.3314.4214.1314.2614.26411,400
Jun 22, 201814.4214.5114.0514.4514.45622,500
Jun 21, 201814.4714.6114.2614.3814.38284,300
Jun 20, 201814.5214.5614.1214.4614.46327,000
Jun 19, 201814.5014.7114.3914.4814.48385,300
Jun 18, 201814.9415.1414.5614.6314.63463,800
Jun 15, 201815.1015.2114.8715.0915.09333,100
Jun 14, 201815.1015.2214.8515.1815.18278,200
Jun 13, 201815.9415.9414.9515.0215.02582,100
Jun 12, 201815.8016.0115.6515.9615.96183,200
Jun 11, 201816.0416.0415.5915.8015.80282,600
Jun 08, 201815.4416.0215.4115.9415.94567,700
Jun 07, 201815.3215.6315.2015.5015.50349,200
Jun 06, 201815.0215.1914.7115.1615.16445,700
Jun 05, 201815.1115.2214.9714.9814.98214,000
Jun 04, 201815.2015.4215.0315.0815.08237,700
Jun 01, 201815.1815.2014.8515.1515.15267,300
May 31, 201815.4115.4215.0615.1015.10242,000
May 30, 201815.7815.9515.3115.3615.36511,700
May 29, 201815.4115.9115.3615.6515.65424,500
May 25, 201815.3015.6815.2415.4715.47310,400
May 24, 201815.2615.3714.9615.3215.32316,100
May 23, 201814.9415.3814.8215.2615.26334,700
May 22, 201815.2115.2514.8115.0515.05556,600
May 21, 201815.2415.4615.1315.3515.35255,700
May 18, 201815.1315.3715.0115.3115.31696,100
May 17, 201814.8215.1714.7215.1215.12450,900
May 16, 201814.5214.8314.1514.8214.82819,100
May 15, 201815.0515.0814.2714.3814.38672,300
May 14, 201815.5915.6515.1515.2915.29336,600
May 11, 201815.6615.9415.5115.5915.59466,500
May 10, 201815.4815.9115.4615.6615.661,002,100
May 09, 201815.8415.9115.2315.4715.47569,500
May 08, 201816.4416.7215.7415.8715.87610,100
May 07, 201816.2716.5516.0316.5316.53874,400
May 04, 201816.0216.1615.6715.9015.90564,300
May 03, 201816.0417.2315.7716.1116.111,429,300
May 02, 201815.2515.6414.8715.4415.441,223,200
May 01, 201814.5815.2614.5315.2515.25496,100
Apr 30, 201815.2315.3414.6214.6814.68381,900
Apr 27, 201815.2715.4515.0515.2415.24271,900
Apr 26, 201815.0215.4214.5815.2715.27420,600
Apr 25, 201814.7515.1314.3414.9114.91453,800
Apr 24, 201814.9515.2814.6814.7714.77458,700
Apr 23, 201815.3215.3414.5914.7414.74635,200
Apr 20, 201815.4815.7615.2715.3415.34314,000
Apr 19, 201816.4016.4015.1315.4915.49828,800
Apr 18, 201816.5416.7716.4616.5216.52269,800
Apr 17, 201816.3116.5016.1116.3816.38217,500
Apr 16, 201816.0216.3415.8416.1916.19206,700
Apr 13, 201816.0016.0715.7015.8915.89263,600
Apr 12, 201816.0816.1315.6015.9215.92461,100
Apr 11, 201816.2716.5516.0116.0416.04291,200
Apr 10, 201816.4516.6716.1516.4716.47367,600
Apr 09, 201816.6416.7016.1016.1016.10353,500
Apr 06, 201817.1017.4616.2816.5116.51533,500
Apr 05, 201816.3817.3116.2517.2717.27863,600
Apr 04, 201815.5316.3315.0616.2616.26710,200
Apr 03, 201815.2515.6514.9015.5915.59532,300
Apr 02, 201815.9215.9614.8615.1315.13604,200
Mar 29, 201815.9016.0815.7315.9515.95756,100
Mar 28, 201815.8316.2115.6715.8015.80340,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...