BZH

Beazer Homes USA Historical Data

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 Homes USA Inc New BZH NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.25 -2.11% 11.60 20:00:00
Close Price Low Price High Price Open Price Previous Close
11.60 11.41 12.10 11.91 11.85
more quote information »

BZH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week12.3212.6811.4112.22325,588-0.72-5.84%
1 Month12.4413.9911.4112.50445,793-0.84-6.75%
3 Months9.3313.999.0811.55477,6852.2724.33%
6 Months5.0813.994.38638.62637,5906.52128.35%
1 Year14.2617.234.386310.68535,022-2.66-18.65%
3 Years17.5823.23994.386312.66504,145-5.98-34.02%
5 Years16.4623.23994.386312.01571,716-4.86-29.53%

BZH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 11.6017 -0.25 -2.1% 11.91 12.10 11.41 573,349
Sep 17 2020 11.85 -0.47 -3.81% 12.11 12.26 11.8199 300,649
Sep 16 2020 12.32 0.16 1.32% 12.30 12.53 12.09 453,579
Sep 15 2020 12.16 -0.24 -1.94% 12.41 12.5378 12.13 278,986
Sep 14 2020 12.40 0.03 0.24% 12.54 12.68 12.27 314,217
Sep 11 2020 12.37 0.13 1.06% 12.32 12.44 12.125 327,110
Sep 10 2020 12.24 -0.19 -1.53% 12.43 12.69 12.20 292,060
Sep 09 2020 12.43 0.48 4.02% 12.09 12.47 11.95 246,702
Sep 08 2020 11.95 -0.08 -0.67% 11.86 12.19 11.67 405,001
Sep 04 2020 12.03 -0.35 -2.83% 12.59 12.69 11.575 948,664
Sep 03 2020 12.38 -0.57 -4.4% 12.86 12.8861 12.28 472,750
Sep 02 2020 12.95 -0.14 -1.07% 13.02 13.10 12.52 421,735
Sep 01 2020 13.0899 0.85 6.94% 12.15 13.0899 12.065 479,622
Aug 31 2020 12.24 -0.39 -3.09% 12.63 12.63 12.04 576,464
Aug 28 2020 12.63 0.09 0.72% 12.58 12.72 12.53 303,391
Aug 27 2020 12.54 -0.04 -0.32% 12.70 12.80 12.48 472,243
Aug 26 2020 12.58 -0.18 -1.41% 12.69 12.805 12.52 396,240
Aug 25 2020 12.76 -0.24 -1.85% 13.04 13.04 12.3213 327,016
Aug 24 2020 13.00 -0.06 -0.46% 13.60 13.99 12.63 686,153
Aug 21 2020 13.06 0.52 4.15% 12.44 13.135 12.32 934,289
Aug 20 2020 12.54 -0.09 -0.71% 12.47 12.77 12.29 762,432
Aug 19 2020 12.63 0.07 0.56% 12.61 12.71 12.27 404,676
See More Historical Prices »


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.