Beazer Homes USA Historical Data - BZH

BZH Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 18 2019 15.87 16.14 0.22 +1.38% 15.72 16.3 400,042
Oct 17 2019 16.05 15.92 -0.1 -0.62% 15.81 16.26 391,406
Oct 16 2019 15.45 16.02 0.56 +3.62% 15.45 16.04 372,204
Oct 15 2019 15.34 15.46 0.19 +1.24% 15.17 15.57 393,867
Oct 14 2019 15.03 15.27 0.17 +1.13% 14.83 15.35 327,784
Oct 11 2019 15.17 15.1 0.12 +0.80% 14.97 15.3 317,237
Oct 10 2019 15.19 14.98 -0.23 -1.51% 14.77 15.19 377,829
Oct 09 2019 15.59 15.21 0.00 +0.00% 15.19 15.6258 0
Oct 09 2019 15.59 15.21 -0.16 -1.04% 15.19 15.6258 339,458
Oct 08 2019 15.48 15.37 -0.33 -2.1% 15.32 15.66 398,271
Oct 07 2019 15.5 15.7 0.38 +2.48% 15.32 15.745 620,810
Oct 04 2019 14.73 15.32 0.66 +4.50% 14.7 15.32 546,764
Oct 03 2019 14.65 14.66 0.04 +0.27% 14.21 14.69 402,840
Oct 02 2019 14.66 14.62 -0.04 -0.27% 14.22 14.74 395,785
Oct 01 2019 14.87 14.66 -0.24 -1.61% 14.63 15.04 438,091
Sep 30 2019 14.62 14.9 0.24 +1.64% 14.55 15 322,478
Sep 27 2019 14.9 14.66 -0.17 -1.15% 14.5 14.92 331,504
Sep 26 2019 14.74 14.83 0.12 +0.82% 14.52 15 638,179
Sep 25 2019 14.12 14.71 0.00 +0.00% 13.92 14.8 0
Sep 25 2019 14.12 14.71 0.59 +4.18% 13.92 14.8 619,703
Sep 24 2019 14.1 14.12 0.28 +2.02% 13.95 14.515 798,281
Sep 23 2019 13.82 13.84 -0.06 -0.43% 13.76 14.03 311,745
Sep 20 2019 14.04 13.9 -0.11 -0.79% 13.79 14.04 630,938
Sep 19 2019 14.32 14.01 -0.6 -4.11% 13.9 14.5 407,116
Sep 18 2019 14.26 14.61 0.00 +0.00% 13.92 14.61 0
Sep 18 2019 14.26 14.61 0.33 +2.31% 13.92 14.61 564,636
Sep 17 2019 14.02 14.28 0.19 +1.35% 13.83 14.29 375,626
Sep 16 2019 14.09 14.09 0.00 +0.00% 14.09 14.09 0
Sep 16 2019 14.09 14.09 0.00 +0.00% 14.09 14.09 0
Sep 13 2019 14.25 14.09 -0.06 -0.42% 13.655 14.43 610,710
Sep 12 2019 13.87 14.15 0.42 +3.06% 13.76 14.25 559,563
Sep 11 2019 13.25 13.73 0.54 +4.09% 13.2 13.77 513,957
Sep 10 2019 12.95 13.19 0.32 +2.49% 12.74 13.24 349,685
Sep 09 2019 12.57 12.87 0.35 +2.80% 12.5255 12.93 293,023
Sep 06 2019 12.44 12.52 0.14 +1.13% 12.21 12.725 300,764
Sep 05 2019 12.53 12.38 -0.11 -0.88% 12.24 12.73 332,706
Sep 04 2019 12.17 12.49 0.38 +3.14% 12.17 12.6 324,296
Sep 03 2019 12.33 12.11 0.00 +0.00% 12.08 12.49 0
Sep 03 2019 12.33 12.11 -0.42 -3.35% 12.08 12.49 334,041
Sep 02 2019 12.48 12.53 0.00 +0.00% 12.28 12.66 0
Aug 30 2019 12.48 12.53 0.11 +0.89% 12.28 12.66 256,737
Aug 29 2019 12.45 12.42 0.06 +0.49% 12.23 12.54 336,820
Aug 28 2019 12.19 12.36 0.00 +0.00% 12.04 12.55 0
Aug 28 2019 12.19 12.36 0.15 +1.23% 12.04 12.55 421,521
Aug 27 2019 12.5 12.21 -0.23 -1.85% 12.142 12.66 348,648
Aug 26 2019 12.44 12.44 0.10 +0.81% 12.33 12.57 336,564
Aug 23 2019 12.64 12.34 -0.42 -3.29% 12.3 13.02 445,111
Aug 22 2019 12.93 12.76 -0.11 -0.85% 12.58 13.3 513,482
Aug 21 2019 12.75 12.87 0.26 +2.06% 12.506 12.92 428,678
Aug 20 2019 12.23 12.61 0.51 +4.21% 12.14 12.79 818,740
Aug 19 2019 11.59 12.1 0.66 +5.77% 11.59 12.1 715,583
Aug 16 2019 11.38 11.44 0.00 +0.00% 11.165 11.46 0
Aug 16 2019 11.38 11.44 0.13 +1.15% 11.165 11.46 480,663
Aug 15 2019 11.54 11.31 -0.2 -1.74% 11.31 11.6 238,955
Aug 14 2019 11.59 11.51 -0.24 -2.04% 11.31 11.659 385,250
Aug 13 2019 11.41 11.75 0.29 +2.53% 11.41 11.8938 351,137
Aug 12 2019 11.48 11.46 -0.15 -1.29% 11.18 11.48 212,212
Aug 09 2019 11.56 11.61 -0.03 -0.26% 11.37 11.73 232,344
Aug 08 2019 11.8 11.64 0.00 +0.00% 11.56 12 0
Aug 08 2019 11.8 11.64 -0.09 -0.77% 11.56 12 809,470
Aug 07 2019 11.14 11.73 0.44 +3.90% 11.0311 11.85 666,548
Aug 06 2019 11 11.29 0.00 +0.00% 10.89 11.31 0
Aug 06 2019 11 11.29 0.35 +3.20% 10.89 11.31 804,681
Aug 05 2019 11.15 10.94 -0.5 -4.37% 10.71 11.48 745,645
Aug 02 2019 11.8 11.44 0.00 +0.00% 11.21 12.12 0
Aug 02 2019 11.8 11.44 0.19 +1.69% 11.21 12.12 943,001
Aug 01 2019 11.71 11.25 -0.47 -4.01% 11.18 11.9 809,712
Jul 31 2019 11.73 11.72 0.00 +0.00% 11.47 11.88 0
Jul 31 2019 11.73 11.72 0.01 +0.09% 11.47 11.88 518,379
Jul 30 2019 11.13 11.71 0.52 +4.65% 11.13 11.855 643,761
Jul 29 2019 11.35 11.19 -0.13 -1.15% 11.08 11.4799 337,954
Jul 26 2019 11.36 11.32 0.00 +0.00% 10.97 11.46 532,589
Jul 25 2019 11.09 11.32 0.00 +0.00% 10.95 11.35 0
Jul 25 2019 11.09 11.32 0.33 +3.00% 10.95 11.35 621,583
Jul 24 2019 10.49 10.99 0.49 +4.67% 10.49 11.02 465,853
Jul 23 2019 10.78 10.5 -0.17 -1.59% 10.45 10.81 481,269


Your Recent History
NYSE
BZH
Beazer Hom..
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.