Beazer Homes USA Historical Data - BZH

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
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 Low Price High Price Open Price Close Price Last Traded
0.35 7.14% 5.25 5.15 5.76 5.15 4.90 20:00:00
more quote information »

BZH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.227.2254.575.42765,211-1.97-27.29%
1 Month11.1111.384.38636.26836,967-5.86-52.75%
3 Months14.7017.234.386310.11603,378-9.45-64.29%
6 Months15.5017.234.386312.14468,956-10.25-66.13%
1 Year12.2517.234.386311.80475,242-7.00-57.14%
3 Years11.6923.23994.386313.54482,407-6.44-55.09%
5 Years18.0323.23994.386312.79559,409-12.78-70.88%

BZH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 06 2020 5.30 0.40 8.16% 5.15 5.76 5.15 1,257,471
Apr 03 2020 4.90 -0.11 -2.2% 5.26 6.00 4.57 1,160,582
Apr 02 2020 5.01 -0.43 -7.9% 5.41 5.79 4.90 468,889
Apr 01 2020 5.44 -1.00 -15.53% 6.10 6.58 5.35 523,353
Mar 31 2020 6.44 -0.18 -2.72% 6.62 7.00 6.20 836,297
Mar 30 2020 6.62 -0.58 -8.06% 7.22 7.225 6.58 440,708
Mar 27 2020 7.20 -0.19 -2.57% 7.14 7.67 6.80 891,834
Mar 26 2020 7.39 0.99 15.47% 6.58 7.69 6.47 1,173,020
Mar 25 2020 6.40 0.70 12.28% 5.84 7.155 5.46 889,327
Mar 24 2020 5.70 0.75 15.15% 5.35 5.7862 5.10 851,456
Mar 23 2020 4.95 0.19 3.99% 4.77 5.06 4.41 749,900
Mar 20 2020 4.76 -0.29 -5.74% 4.96 5.1402 4.3863 1,016,375
Mar 19 2020 5.05 -0.24 -4.54% 5.24 5.53 4.5501 995,976
Mar 18 2020 5.29 -0.18 -3.29% 5.08 5.77 4.71 795,941
Mar 17 2020 5.47 -0.05 -0.91% 6.21 6.33 5.28 1,668,902
Mar 16 2020 5.52 -2.06 -27.18% 6.80 7.06 5.52 774,612
Mar 13 2020 7.58 -0.25 -3.19% 8.38 8.51 7.58 662,039
Mar 12 2020 7.83 -1.61 -17.06% 8.82 8.83 7.35 936,389
Mar 11 2020 9.44 -1.13 -10.69% 10.21 10.30 9.35 567,127
Mar 10 2020 10.57 0.03 0.28% 11.03 11.20 10.04 498,251
Mar 09 2020 10.54 -1.52 -12.6% 11.11 11.38 10.355 461,531
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.