Beazer Historical Data - BZH

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Beazer BZH NYSE Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.00% 10.54 0.00 0.00 0.00 10.54 04:00:00
more quote information »

BZH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week10.7510.8110.4310.5826383k-0.21-1.95%
1 Month9.6910.879.1310.0780417k0.858.77%
3 Months12.9314.588.8910.2995542k-2.39-18.48%
6 Months11.5714.588.8911.1608467k-1.03-8.90%
1 Year15.1115.278.1611.0753513k-4.57-30.24%
3 Years9.1323.23998.1613.3392540k1.4115.44%
5 Years18.8923.23996.0713.5788585k-8.35-44.20%

BZH 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 19 201910.54-0.04-0.38%10.4710.75492,752
Jul 18 201910.58+0.03+0.28%10.4310.71248,018
Jul 17 201910.55-0.16-1.49%10.5510.78345,239
Jul 16 201910.71+0.17+1.61%10.5010.80401,287
Jul 15 201910.54-0.13-1.22%10.4810.81428,018
Jul 12 201910.67+0.07+0.66%10.6110.87509,664
Jul 11 201910.60+0.08+0.76%10.3210.61478,725
Jul 10 201910.52+0.46+4.57%10.1010.56643,984
Jul 09 201910.06-0.05-0.49%9.9410.19337,032
Jul 08 201910.11+0.15+1.51%9.9410.25450,336
Jul 05 20199.96-0.10-0.99%9.8510.07310,930
Jul 03 201910.06+0.19+1.93%9.8310.18425,194
Jul 02 20199.87+0.13+1.33%9.749.91307,915
Jul 01 20199.74+0.13+1.35%9.619.86271,527
Jun 28 20199.61+0.11+1.16%9.519.77449,728
Jun 27 20199.50+0.32+3.49%9.249.53294,265
Jun 26 20199.18-0.07-0.76%9.149.37530,796
Jun 25 20199.25-0.23-2.43%9.139.63708,284
Jun 24 20199.48-0.23-2.37%9.4759.735279,956
See More Historical Prices »


Your Recent History
NYSE
BZH
Beazer
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.