BZH

Beazer Homes USA Historical Data

BZH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 10.15 0.33 3.36% 9.83 10.30 9.75 279,827
Jul 09 2020 9.82 -0.60 -5.76% 10.36 10.39 9.79 387,929
Jul 08 2020 10.42 0.50 5.04% 9.88 10.50 9.88 602,692
Jul 07 2020 9.92 -0.19 -1.88% 9.92 10.17 9.85 312,443
Jul 06 2020 10.11 0.34 3.48% 10.04 10.225 9.77 569,026
Jul 03 2020 9.77 0.00 +0.00% 9.98 10.17 9.68 0
Jul 02 2020 9.77 0.11 1.14% 9.98 10.17 9.68 336,591
Jul 01 2020 9.66 -0.41 -4.07% 10.11 10.17 9.64 502,216
Jun 30 2020 10.07 -0.12 -1.18% 9.98 10.13 9.75 271,104
Jun 29 2020 10.19 0.96 10.4% 9.23 10.42 9.10 412,195
Jun 26 2020 9.23 -0.28 -2.94% 9.33 9.41 9.08 510,339
Jun 25 2020 9.51 -0.11 -1.14% 9.35 9.68 9.235 469,584
Jun 24 2020 9.62 -0.54 -5.31% 9.94 10.42 9.12 498,216
Jun 23 2020 10.16 0.28 2.83% 10.12 10.24 9.84 351,859
Jun 22 2020 9.88 0.14 1.44% 9.65 9.90 9.42 280,174
Jun 19 2020 9.74 -0.37 -3.66% 10.30 10.53 9.62 518,954
Jun 18 2020 10.11 -0.32 -3.07% 10.21 10.47 10.03 324,833
Jun 17 2020 10.43 -0.67 -6.04% 11.00 11.10 10.34 414,497
Jun 16 2020 11.10 0.50 4.72% 11.11 11.20 10.56 516,249
Jun 15 2020 10.60 0.77 7.83% 9.26 10.80 9.22 451,995
Jun 12 2020 9.83 0.64 6.96% 9.77 10.11 9.44 451,708
Jun 11 2020 9.19 -1.63 -15.06% 9.76 10.26 9.12 504,109
Jun 10 2020 10.82 -0.37 -3.31% 11.19 11.24 10.63 410,369
Jun 09 2020 11.19 -0.01 -0.09% 11.01 11.36 10.80 451,881
Jun 08 2020 11.20 -0.01 -0.09% 11.63 11.9999 11.16 622,893
Jun 05 2020 11.21 0.81 7.79% 11.05 11.35 10.63 933,541
Jun 04 2020 10.40 -0.11 -1.05% 10.41 10.78 10.21 383,278
Jun 03 2020 10.51 0.61 6.16% 10.08 10.58 10.0191 321,606
Jun 02 2020 9.90 -0.15 -1.49% 10.02 10.125 9.75 359,292
Jun 01 2020 10.05 0.23 2.34% 9.86 10.49 9.75 515,369
May 29 2020 9.82 0.03 0.31% 9.59 10.21 9.5213 894,279
May 28 2020 9.79 -0.83 -7.82% 10.94 10.94 9.68 783,692
May 27 2020 10.62 0.79 8.04% 10.20 10.71 9.30 541,673
May 26 2020 9.83 0.61 6.62% 9.69 10.0207 9.63 725,283
May 25 2020 9.22 0.00 +0.00% 9.22 9.27 8.86 0
May 22 2020 9.22 0.09 0.99% 9.22 9.27 8.86 339,554
May 21 2020 9.13 0.05 0.55% 9.11 9.27 8.6558 657,135
May 20 2020 9.08 0.32 3.65% 9.02 9.24 8.84 974,998
May 19 2020 8.76 0.49 5.93% 8.14 9.19 8.02 1,450,193
May 18 2020 8.27 1.19 16.81% 7.39 8.34 7.39 1,189,546
May 15 2020 7.08 0.16 2.31% 6.83 7.20 6.7256 1,005,122
May 14 2020 6.92 0.24 3.59% 6.48 6.95 6.31 506,565
May 13 2020 6.68 -0.34 -4.84% 7.02 7.02 6.29 967,659
May 12 2020 7.02 -0.33 -4.49% 7.38 7.46 7.01 514,452
May 11 2020 7.35 -0.08 -1.08% 7.30 7.41 6.9338 512,823
May 08 2020 7.43 0.30 4.21% 7.31 7.55 7.20 721,518
May 07 2020 7.13 0.18 2.59% 7.10 7.24 6.95 448,868
May 06 2020 6.95 -0.12 -1.7% 7.11 7.24 6.80 738,772
May 05 2020 7.07 0.30 4.43% 6.91 7.39 6.84 1,233,042
May 04 2020 6.77 -0.23 -3.29% 6.80 7.23 6.65 455,568
May 01 2020 7.00 0.00 0.0% 6.95 7.34 6.32 1,192,726
Apr 30 2020 7.00 -0.23 -3.18% 7.18 7.49 6.85 814,792
Apr 29 2020 7.23 0.48 7.11% 6.94 7.275 6.66 932,593
Apr 28 2020 6.75 0.46 7.31% 6.62 6.87 6.46 1,008,275
Apr 27 2020 6.29 0.41 6.97% 5.85 6.40 5.84 1,131,432
Apr 24 2020 5.88 0.62 11.79% 5.28 5.88 5.20 657,534
Apr 23 2020 5.26 0.26 5.2% 5.02 5.33 4.93 787,526
Apr 22 2020 5.00 -0.15 -2.91% 5.31 5.35 4.93 684,401
Apr 21 2020 5.15 -0.04 -0.77% 5.07 5.19 4.91 562,426
Apr 20 2020 5.19 -0.29 -5.29% 5.13 5.46 5.07 993,054
Apr 17 2020 5.48 0.28 5.38% 5.46 5.75 5.34 682,367
Apr 16 2020 5.20 0.06 1.17% 5.19 5.38 4.97 564,340
Apr 15 2020 5.14 -0.37 -6.72% 5.20 5.41 4.96 831,537
Apr 14 2020 5.51 0.03 0.55% 5.64 5.9648 5.455 640,693


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.