BZH - Beazer Homes USA, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 14, 2019 | 15.03 | 15.35 | 14.85 | 15.25 | 15.25 | 186,077 |
| Oct 11, 2019 | 15.17 | 15.30 | 14.97 | 15.10 | 15.10 | 317,200 |
| Oct 10, 2019 | 15.19 | 15.19 | 14.77 | 14.98 | 14.98 | 377,800 |
| Oct 09, 2019 | 15.59 | 15.63 | 15.19 | 15.21 | 15.21 | 339,500 |
| Oct 08, 2019 | 15.48 | 15.60 | 15.32 | 15.37 | 15.37 | 398,300 |
| Oct 07, 2019 | 15.50 | 15.75 | 15.32 | 15.66 | 15.66 | 620,600 |
| Oct 04, 2019 | 14.73 | 15.32 | 14.70 | 15.32 | 15.32 | 546,800 |
| Oct 03, 2019 | 14.65 | 14.69 | 14.21 | 14.66 | 14.66 | 402,800 |
| Oct 02, 2019 | 14.66 | 14.74 | 14.22 | 14.62 | 14.62 | 393,900 |
| Oct 01, 2019 | 14.87 | 15.04 | 14.63 | 14.66 | 14.66 | 436,800 |
| Sep 30, 2019 | 14.62 | 15.00 | 14.55 | 14.90 | 14.90 | 322,500 |
| Sep 27, 2019 | 14.90 | 14.92 | 14.50 | 14.66 | 14.66 | 331,500 |
| Sep 26, 2019 | 14.74 | 15.00 | 14.52 | 14.83 | 14.83 | 638,200 |
| Sep 25, 2019 | 14.12 | 14.80 | 13.92 | 14.71 | 14.71 | 619,700 |
| Sep 24, 2019 | 14.10 | 14.52 | 13.95 | 14.12 | 14.12 | 798,300 |
| Sep 23, 2019 | 13.82 | 14.03 | 13.76 | 13.84 | 13.84 | 311,700 |
| Sep 20, 2019 | 14.04 | 14.04 | 13.79 | 13.90 | 13.90 | 630,900 |
| Sep 19, 2019 | 14.32 | 14.32 | 13.90 | 14.01 | 14.01 | 407,100 |
| Sep 18, 2019 | 14.26 | 14.30 | 13.92 | 14.15 | 14.15 | 564,500 |
| Sep 17, 2019 | 14.02 | 14.29 | 13.83 | 14.28 | 14.28 | 375,600 |
| Sep 16, 2019 | 14.08 | 14.27 | 13.78 | 14.11 | 14.11 | 483,600 |
| Sep 13, 2019 | 14.25 | 14.43 | 13.66 | 14.09 | 14.09 | 610,700 |
| Sep 12, 2019 | 13.87 | 14.25 | 13.76 | 14.15 | 14.15 | 561,400 |
| Sep 11, 2019 | 13.25 | 13.77 | 13.20 | 13.73 | 13.73 | 514,000 |
| Sep 10, 2019 | 12.95 | 13.24 | 12.74 | 13.19 | 13.19 | 349,700 |
| Sep 09, 2019 | 12.57 | 12.93 | 12.53 | 12.87 | 12.87 | 293,000 |
| Sep 06, 2019 | 12.44 | 12.73 | 12.21 | 12.52 | 12.52 | 300,800 |
| Sep 05, 2019 | 12.53 | 12.73 | 12.24 | 12.38 | 12.38 | 332,700 |
| Sep 04, 2019 | 12.17 | 12.60 | 12.17 | 12.49 | 12.49 | 324,300 |
| Sep 03, 2019 | 12.33 | 12.49 | 12.08 | 12.11 | 12.11 | 334,000 |
| Aug 30, 2019 | 12.48 | 12.66 | 12.28 | 12.53 | 12.53 | 256,700 |
| Aug 29, 2019 | 12.45 | 12.54 | 12.23 | 12.42 | 12.42 | 336,800 |
| Aug 28, 2019 | 12.19 | 12.55 | 12.04 | 12.36 | 12.36 | 421,500 |
| Aug 27, 2019 | 12.50 | 12.66 | 12.14 | 12.21 | 12.21 | 348,600 |
| Aug 26, 2019 | 12.44 | 12.57 | 12.33 | 12.44 | 12.44 | 336,600 |
| Aug 23, 2019 | 12.64 | 13.02 | 12.30 | 12.34 | 12.34 | 445,100 |
| Aug 22, 2019 | 12.93 | 13.30 | 12.58 | 12.76 | 12.76 | 513,500 |
| Aug 21, 2019 | 12.75 | 12.92 | 12.51 | 12.87 | 12.87 | 428,700 |
| Aug 20, 2019 | 12.23 | 12.79 | 12.14 | 12.61 | 12.61 | 818,700 |
| Aug 19, 2019 | 11.59 | 12.07 | 11.59 | 12.03 | 12.03 | 716,200 |
| Aug 16, 2019 | 11.38 | 11.60 | 11.17 | 11.44 | 11.44 | 480,600 |
| Aug 15, 2019 | 11.54 | 11.60 | 11.31 | 11.31 | 11.31 | 239,000 |
| Aug 14, 2019 | 11.59 | 11.66 | 11.31 | 11.51 | 11.51 | 385,300 |
| Aug 13, 2019 | 11.41 | 11.89 | 11.41 | 11.75 | 11.75 | 349,500 |
| Aug 12, 2019 | 11.48 | 11.48 | 11.18 | 11.46 | 11.46 | 223,700 |
| Aug 09, 2019 | 11.56 | 11.73 | 11.37 | 11.61 | 11.61 | 234,400 |
| Aug 08, 2019 | 11.80 | 12.00 | 11.56 | 11.64 | 11.64 | 810,300 |
| Aug 07, 2019 | 11.14 | 11.85 | 11.03 | 11.73 | 11.73 | 669,800 |
| Aug 06, 2019 | 11.00 | 11.31 | 10.89 | 11.29 | 11.29 | 806,500 |
| Aug 05, 2019 | 11.15 | 11.48 | 10.71 | 10.94 | 10.94 | 746,600 |
| Aug 02, 2019 | 11.80 | 12.12 | 11.21 | 11.44 | 11.44 | 943,000 |
| Aug 01, 2019 | 11.71 | 11.90 | 11.18 | 11.25 | 11.25 | 811,600 |
| Jul 31, 2019 | 11.73 | 11.88 | 11.47 | 11.72 | 11.72 | 519,600 |
| Jul 30, 2019 | 11.13 | 11.86 | 11.13 | 11.71 | 11.71 | 642,900 |
| Jul 29, 2019 | 11.35 | 11.48 | 11.08 | 11.19 | 11.19 | 338,000 |
| Jul 26, 2019 | 11.36 | 11.46 | 10.97 | 11.32 | 11.32 | 532,600 |
| Jul 25, 2019 | 11.09 | 11.35 | 10.95 | 11.32 | 11.32 | 621,600 |
| Jul 24, 2019 | 10.49 | 11.02 | 10.49 | 10.99 | 10.99 | 465,900 |
| Jul 23, 2019 | 10.78 | 10.81 | 10.45 | 10.50 | 10.50 | 481,300 |
| Jul 22, 2019 | 10.69 | 10.72 | 10.53 | 10.67 | 10.67 | 239,600 |
| Jul 19, 2019 | 10.51 | 10.75 | 10.47 | 10.54 | 10.54 | 493,400 |
| Jul 18, 2019 | 10.60 | 10.71 | 10.43 | 10.58 | 10.58 | 247,500 |
| Jul 17, 2019 | 10.69 | 10.78 | 10.55 | 10.55 | 10.55 | 346,100 |
| Jul 16, 2019 | 10.53 | 10.80 | 10.50 | 10.71 | 10.71 | 401,700 |
| Jul 15, 2019 | 10.75 | 10.81 | 10.48 | 10.54 | 10.54 | 428,700 |
| Jul 12, 2019 | 10.61 | 10.87 | 10.61 | 10.67 | 10.67 | 509,700 |
| Jul 11, 2019 | 10.57 | 10.61 | 10.32 | 10.60 | 10.60 | 480,300 |
| Jul 10, 2019 | 10.11 | 10.56 | 10.11 | 10.52 | 10.52 | 644,000 |
| Jul 09, 2019 | 10.08 | 10.19 | 9.94 | 10.06 | 10.06 | 337,000 |
| Jul 08, 2019 | 10.01 | 10.25 | 9.94 | 10.11 | 10.11 | 451,300 |
| Jul 05, 2019 | 9.96 | 10.07 | 9.85 | 9.96 | 9.96 | 310,900 |
| Jul 03, 2019 | 9.91 | 10.18 | 9.83 | 10.06 | 10.06 | 425,200 |
| Jul 02, 2019 | 9.86 | 9.91 | 9.74 | 9.87 | 9.87 | 307,900 |
| Jul 01, 2019 | 9.75 | 9.86 | 9.61 | 9.74 | 9.74 | 271,500 |
| Jun 28, 2019 | 9.51 | 9.77 | 9.51 | 9.61 | 9.61 | 450,100 |
| Jun 27, 2019 | 9.32 | 9.53 | 9.24 | 9.50 | 9.50 | 294,300 |
| Jun 26, 2019 | 9.25 | 9.37 | 9.14 | 9.18 | 9.18 | 530,600 |
| Jun 25, 2019 | 9.58 | 9.63 | 9.13 | 9.25 | 9.25 | 708,300 |
| Jun 24, 2019 | 9.69 | 9.74 | 9.48 | 9.48 | 9.48 | 280,200 |
| Jun 21, 2019 | 9.96 | 9.96 | 9.63 | 9.71 | 9.71 | 556,600 |
| Jun 20, 2019 | 10.02 | 10.17 | 9.86 | 10.00 | 10.00 | 322,600 |
| Jun 19, 2019 | 10.06 | 10.08 | 9.81 | 9.95 | 9.95 | 325,900 |
| Jun 18, 2019 | 9.90 | 10.24 | 9.85 | 10.09 | 10.09 | 488,700 |
| Jun 17, 2019 | 9.99 | 10.05 | 9.80 | 9.88 | 9.88 | 300,600 |
| Jun 14, 2019 | 9.78 | 10.06 | 9.73 | 9.99 | 9.99 | 317,700 |
| Jun 13, 2019 | 9.70 | 9.90 | 9.68 | 9.82 | 9.82 | 429,500 |
| Jun 12, 2019 | 9.68 | 9.80 | 9.60 | 9.65 | 9.65 | 403,000 |
| Jun 11, 2019 | 9.79 | 9.89 | 9.56 | 9.69 | 9.69 | 354,500 |
| Jun 10, 2019 | 9.69 | 9.88 | 9.66 | 9.75 | 9.75 | 528,800 |
| Jun 07, 2019 | 9.35 | 9.74 | 9.35 | 9.64 | 9.64 | 429,600 |
| Jun 06, 2019 | 9.41 | 9.58 | 9.27 | 9.35 | 9.35 | 381,000 |
| Jun 05, 2019 | 9.52 | 9.52 | 9.25 | 9.38 | 9.38 | 402,800 |
| Jun 04, 2019 | 9.42 | 9.56 | 9.30 | 9.43 | 9.43 | 381,300 |
| Jun 03, 2019 | 9.04 | 9.48 | 9.04 | 9.31 | 9.31 | 415,800 |
| May 31, 2019 | 9.10 | 9.33 | 8.99 | 9.08 | 9.08 | 544,000 |
| May 30, 2019 | 9.23 | 9.42 | 8.89 | 9.15 | 9.15 | 652,900 |
| May 29, 2019 | 9.48 | 9.49 | 9.15 | 9.28 | 9.28 | 723,300 |
| May 28, 2019 | 9.70 | 9.81 | 9.52 | 9.57 | 9.57 | 355,500 |
| May 24, 2019 | 9.65 | 9.87 | 9.54 | 9.70 | 9.70 | 959,400 |
| May 23, 2019 | 9.52 | 9.70 | 9.36 | 9.41 | 9.41 | 683,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...