Beazer Homes USA Historical Data - BZH

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 High Price Low Price Open Price Close Price Last Traded
  0.25 1.55% 16.39 16.70 16.19 16.31 16.14 17:24:14
more quote information »

BZH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week15.0316.714.8315.7773377k1.369.05%
1 Month13.8216.713.7615.0439437k2.5718.60%
3 Months11.3516.710.7113.2272464k5.0444.41%
6 Months13.0216.78.8911.6588493k3.3725.88%
1 Year9.216.78.1611.3520490k7.1978.15%
3 Years11.1523.23998.1613.6099518k5.2447.00%
5 Years17.7523.23996.0713.3169574k-1.36-7.66%

BZH 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 21 201916.39+0.25+1.55%16.1916.70472,912
Oct 18 201916.14+0.22+1.38%15.7216.30400,042
Oct 17 201915.92-0.10-0.62%15.8116.26391,406
Oct 16 201916.02+0.56+3.62%15.4516.04372,204
Oct 15 201915.46+0.19+1.24%15.1715.57393,867
Oct 14 201915.27+0.17+1.13%14.8315.35327,784
Oct 11 201915.10+0.12+0.80%14.9715.30317,237
Oct 10 201914.98-0.23-1.51%14.7715.19377,829
Oct 09 201915.21-0.16-1.04%15.1915.6258339,458
Oct 08 201915.37-0.33-2.10%15.3215.66398,271
Oct 07 201915.70+0.38+2.48%15.3215.745620,810
Oct 04 201915.32+0.66+4.50%14.7015.32546,764
Oct 03 201914.66+0.04+0.27%14.2114.69402,840
Oct 02 201914.62-0.04-0.27%14.2214.74395,785
Oct 01 201914.66-0.24-1.61%14.6315.04438,091
Sep 30 201914.90+0.24+1.64%14.5515.00322,478
Sep 27 201914.66-0.17-1.15%14.5014.92331,504
Sep 26 201914.83+0.12+0.82%14.5215.00638,179
Sep 25 201914.71+0.59+4.18%13.9214.80619,703
Sep 24 201914.12+0.28+2.02%13.9514.515798,281
Sep 23 201913.84-0.06-0.43%13.7614.03311,745
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.