BZH - Beazer Homes USA, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20199.6610.019.599.949.94302,004
May 17, 201910.0410.229.709.719.71488,100
May 16, 201910.2910.4110.1010.1310.13388,900
May 15, 201910.3610.4210.2010.2210.22552,800
May 14, 201910.1610.5810.1110.4410.44464,400
May 13, 201910.1110.219.9110.1910.19425,400
May 10, 201910.4710.5410.1210.3210.32487,500
May 09, 201910.4010.7410.3210.5010.50762,400
May 08, 201910.9011.2210.5110.5410.54826,300
May 07, 201911.5611.7410.8510.9010.901,036,200
May 06, 201912.0412.2311.6111.8011.801,331,800
May 03, 201914.0114.3712.4512.5112.511,075,500
May 02, 201913.6514.3113.6514.2414.24587,200
May 01, 201913.2813.8713.2813.6213.62534,100
Apr 30, 201913.0413.5013.0213.2913.29289,200
Apr 29, 201912.9313.2712.8913.1213.12270,100
Apr 26, 201912.7112.9512.6512.9112.91242,700
Apr 25, 201912.9512.9812.4112.7612.76232,400
Apr 24, 201913.0713.3312.9313.1313.13250,700
Apr 23, 201912.8613.0812.7213.0813.08222,900
Apr 22, 201913.0213.0612.5712.6812.68258,200
Apr 18, 201912.8713.2312.8213.1013.10254,000
Apr 17, 201912.6912.9012.6412.8812.88274,900
Apr 16, 201912.7812.8012.5512.6512.65202,100
Apr 15, 201912.7412.7912.4812.6812.68147,800
Apr 12, 201912.7512.8712.5612.6712.67183,200
Apr 11, 201912.4212.7512.3112.7212.72214,300
Apr 10, 201912.2012.4411.9812.4012.40233,500
Apr 09, 201912.1812.2712.0612.1012.10213,300
Apr 08, 201912.2512.3612.1312.2112.21202,900
Apr 05, 201912.1812.3912.0812.2812.28265,500
Apr 04, 201911.6612.0811.6612.0712.07273,700
Apr 03, 201911.6611.9211.5311.6411.64291,900
Apr 02, 201911.7611.7811.4811.6011.60198,700
Apr 01, 201911.3911.8011.3911.7511.75257,200
Mar 29, 201911.8211.8511.3911.5111.51447,100
Mar 28, 201912.1412.3211.6911.7411.74464,200
Mar 27, 201911.7512.2411.7312.1712.17508,800
Mar 26, 201911.7211.7811.3711.5311.53459,800
Mar 25, 201911.5411.8411.5011.6611.66569,500
Mar 22, 201911.6411.9811.5411.5611.56293,500
Mar 21, 201911.4211.9011.4011.7111.711,113,000
Mar 20, 201911.2911.6411.0011.3711.37534,100
Mar 19, 201911.6311.6811.2611.3211.32336,700
Mar 18, 201911.5211.7411.4711.5511.55297,300
Mar 15, 201911.7911.8911.4311.5011.50776,900
Mar 14, 201912.0312.1711.8211.8211.82277,600
Mar 13, 201912.2012.3411.9812.0112.01249,000
Mar 12, 201912.2512.2811.9812.1112.11246,300
Mar 11, 201911.8612.2111.8112.2112.21287,000
Mar 08, 201911.7112.0511.7111.8311.83245,100
Mar 07, 201911.6411.8911.5111.8411.84244,400
Mar 06, 201912.0512.1211.5911.6311.63263,000
Mar 05, 201912.4012.5011.9511.9911.99303,500
Mar 04, 201912.1512.5012.1512.3812.38251,700
Mar 01, 201912.2412.3511.8112.0912.09313,100
Feb 28, 201912.3812.3912.1012.1212.12261,900
Feb 27, 201912.5212.5512.1812.4312.43334,700
Feb 26, 201912.8412.8512.4212.5212.52477,500
Feb 25, 201913.1613.2312.9112.9212.92325,100
Feb 22, 201913.4613.5813.0313.0613.06421,500
Feb 21, 201913.0213.3713.0013.3613.36290,500
Feb 20, 201913.1913.2612.9313.1313.13419,400
Feb 19, 201912.8013.2512.8013.1913.19379,900
Feb 15, 201912.6612.9112.5912.9012.90423,700
Feb 14, 201912.7012.8312.4612.6012.60528,800
Feb 13, 201913.1713.2112.6212.8512.85613,300
Feb 12, 201912.1013.2012.0513.1913.191,459,100
Feb 11, 201911.5711.8911.2511.8711.87570,800
Feb 08, 201911.3711.5811.2511.4511.45342,500
Feb 07, 201911.8011.8711.3011.4911.49660,400
Feb 06, 201912.4912.6711.8311.8711.87877,200
Feb 05, 201912.0512.7511.5512.5512.55952,500
Feb 04, 201912.7513.0712.7013.0413.04559,700
Feb 01, 201912.6312.9012.2812.9012.90584,600
Jan 31, 201912.0412.6411.8012.5312.53510,600
Jan 30, 201911.7912.1311.4712.0412.04322,700
Jan 29, 201911.4111.8110.7711.7011.70477,800
Jan 28, 201911.4511.7111.4011.5311.53432,800
Jan 25, 201911.8712.2111.5211.6011.60321,600
Jan 24, 201911.4811.8211.4811.7411.74217,100
Jan 23, 201911.3611.6011.3011.4811.48331,100
Jan 22, 201911.5711.7211.2711.3211.32347,400
Jan 18, 201911.8811.9511.5511.6211.62228,700
Jan 17, 201911.7511.9711.6811.8211.82305,100
Jan 16, 201911.6712.0411.6711.8411.84347,600
Jan 15, 201911.8711.9511.6511.7711.77266,800
Jan 14, 201911.8712.1511.8011.8611.86231,300
Jan 11, 201911.9712.2611.9212.0412.04343,500
Jan 10, 201912.1112.1111.7711.9711.97416,100
Jan 09, 201911.7512.2511.5612.0812.08464,000
Jan 08, 201911.5111.7611.3511.6111.61505,300
Jan 07, 201910.7111.4410.5011.3611.36653,400
Jan 04, 201910.2110.7810.1210.6610.66440,200
Jan 03, 20199.7910.299.6210.0510.05436,600
Jan 02, 20199.2410.159.2310.0510.05406,900
Dec 31, 20189.709.769.139.489.48430,500
Dec 28, 20189.899.949.469.719.71370,900
Dec 27, 20189.429.819.239.699.69430,700
Dec 26, 20189.309.778.919.729.72488,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...