BZH - Beazer Homes USA, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202016.4117.1016.0016.1216.12528,400
Jan 23, 202015.7916.5415.7916.4316.43522,000
Jan 22, 202015.8116.0015.6815.9615.96288,500
Jan 21, 202015.2715.7815.1515.7515.75259,900
Jan 17, 202015.5615.5915.2315.3115.31188,000
Jan 16, 202015.5815.6715.2415.3915.39195,100
Jan 15, 202015.0815.4615.0315.4515.45304,500
Jan 14, 202015.0115.2814.8915.1615.16247,100
Jan 13, 202014.7015.0714.6515.0715.07257,700
Jan 10, 202014.3914.8314.2714.7114.71204,400
Jan 09, 202014.4414.6614.3014.5314.53229,500
Jan 08, 202014.3314.6614.2914.3014.30252,400
Jan 07, 202014.3414.4614.1614.1714.17212,500
Jan 06, 202013.9714.5013.9714.3514.35245,400
Jan 03, 202013.8214.3013.7114.1314.13280,000
Jan 02, 202014.2114.2113.7813.9513.95243,400
Dec 31, 201914.1214.3314.1214.1314.13174,700
Dec 30, 201914.2814.2814.0714.1714.17138,100
Dec 27, 201914.3514.4714.2414.2914.29190,600
Dec 26, 201914.6114.8514.2214.3414.34239,000
Dec 24, 201914.3514.6214.3514.6114.6179,900
Dec 23, 201914.3814.6714.2414.3814.38389,200
Dec 20, 201914.2414.4714.1614.3814.38369,500
Dec 19, 201914.6714.6714.1714.1914.19425,500
Dec 18, 201914.9615.0514.5914.6714.67271,400
Dec 17, 201914.9915.1514.8614.8814.88330,500
Dec 16, 201915.4215.5715.0015.0415.04371,500
Dec 13, 201915.5715.7015.3615.4415.44198,100
Dec 12, 201916.1516.2715.6815.6815.68239,200
Dec 11, 201915.7916.2015.7616.1816.18207,700
Dec 10, 201915.6715.8915.5215.8215.82212,000
Dec 09, 201915.3015.8315.3015.7015.70240,300
Dec 06, 201915.1815.3015.0515.2015.20268,300
Dec 05, 201915.0015.2815.0015.1015.10405,400
Dec 04, 201915.0315.1314.9314.9914.99339,700
Dec 03, 201915.0015.0814.8914.9914.99222,300
Dec 02, 201915.3115.4714.8615.1715.17346,000
Nov 29, 201915.2715.4015.1915.3215.3285,600
Nov 27, 201915.5015.6315.2515.2915.29201,700
Nov 26, 201915.1015.5015.0215.4315.43441,800
Nov 25, 201914.8215.2814.6915.1115.11299,200
Nov 22, 201915.3615.3614.7414.7914.79278,100
Nov 21, 201915.7115.7115.1515.2915.29322,600
Nov 20, 201915.5415.9015.3715.6615.66385,500
Nov 19, 201915.7315.7815.3415.5515.55441,700
Nov 18, 201915.5915.8615.2415.7015.70602,400
Nov 15, 201915.7415.8615.3715.6215.62595,800
Nov 14, 201913.7215.7913.5015.6815.681,115,500
Nov 13, 201914.4014.8214.2914.6714.67372,600
Nov 12, 201914.3314.6314.0514.4714.47502,200
Nov 11, 201914.0014.2313.8714.1414.14298,400
Nov 08, 201914.3914.3914.0114.0614.06362,900
Nov 07, 201914.7514.8214.1814.3714.37367,400
Nov 06, 201914.6314.7914.2814.6814.68311,300
Nov 05, 201914.6915.0614.4714.5414.54386,300
Nov 04, 201915.3915.4714.6614.7514.75399,900
Nov 01, 201915.0815.4414.9315.2915.29257,500
Oct 31, 201915.2015.2014.8615.0115.01270,400
Oct 30, 201915.2115.3214.5015.2515.251,005,200
Oct 29, 201915.6915.8615.0815.2415.24730,100
Oct 28, 201915.8416.1415.7315.7515.75490,900
Oct 25, 201916.0016.3215.7915.8415.84342,700
Oct 24, 201916.1516.1915.8716.0716.07296,700
Oct 23, 201916.2216.3115.9016.2216.22275,800
Oct 22, 201916.4016.4116.0816.2116.21418,400
Oct 21, 201916.3116.7016.2016.3916.39472,900
Oct 18, 201915.8716.3015.7216.1416.14400,000
Oct 17, 201916.0516.2615.8115.9215.92391,400
Oct 16, 201915.4516.0415.4516.0216.02371,600
Oct 15, 201915.3415.5715.1715.4615.46393,900
Oct 14, 201915.0315.3514.8315.2715.27327,800
Oct 11, 201915.1715.3014.9715.1015.10317,200
Oct 10, 201915.1915.1914.7714.9814.98377,800
Oct 09, 201915.5915.6315.1915.2115.21339,500
Oct 08, 201915.4815.6015.3215.3715.37398,300
Oct 07, 201915.5015.7515.3215.6615.66620,600
Oct 04, 201914.7315.3214.7015.3215.32546,800
Oct 03, 201914.6514.6914.2114.6614.66402,800
Oct 02, 201914.6614.7414.2214.6214.62393,900
Oct 01, 201914.8715.0414.6314.6614.66436,800
Sep 30, 201914.6215.0014.5514.9014.90322,500
Sep 27, 201914.9014.9214.5014.6614.66331,500
Sep 26, 201914.7415.0014.5214.8314.83638,200
Sep 25, 201914.1214.8013.9214.7114.71619,700
Sep 24, 201914.1014.5213.9514.1214.12798,300
Sep 23, 201913.8214.0313.7613.8413.84311,700
Sep 20, 201914.0414.0413.7913.9013.90630,900
Sep 19, 201914.3214.3213.9014.0114.01407,100
Sep 18, 201914.2614.3013.9214.1514.15564,500
Sep 17, 201914.0214.2913.8314.2814.28375,600
Sep 16, 201914.0814.2713.7814.1114.11483,600
Sep 13, 201914.2514.4313.6614.0914.09610,700
Sep 12, 201913.8714.2513.7614.1514.15561,400
Sep 11, 201913.2513.7713.2013.7313.73514,000
Sep 10, 201912.9513.2412.7413.1913.19349,700
Sep 09, 201912.5712.9312.5312.8712.87293,000
Sep 06, 201912.4412.7312.2112.5212.52300,800
Sep 05, 201912.5312.7312.2412.3812.38332,700
Sep 04, 201912.1712.6012.1712.4912.49324,300
Sep 03, 201912.3312.4912.0812.1112.11334,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...