Beazer Homes USA Historical Data - BZH

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 High Price Low Price Open Price Close Price Last Traded
  -0.06 -0.38% 15.62 15.86 15.37 15.74 15.68 19:59:41
more quote information »

BZH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.3915.8613.4514.78531,8051.238.55%
1 Month15.8716.7013.4515.25456,084-0.25-1.58%
3 Months12.6416.7012.0414.56432,1412.9823.58%
6 Months10.3616.708.8912.15480,9855.2650.77%
1 Year9.9016.708.8911.88465,0075.7257.78%
3 Years10.6523.23998.1613.76511,4724.9746.67%
5 Years19.0123.23996.0713.26570,580-3.39-17.83%

BZH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 15.62 -0.06 -0.38% 15.74 15.86 15.37 595,764
Nov 14 2019 15.68 1.87 13.54% 13.72 15.79 13.45 1,115,527
Nov 13 2019 13.81 -0.66 -4.56% 14.40 14.82 13.81 379,809
Nov 12 2019 14.47 0.33 2.33% 14.33 14.63 14.05 502,371
Nov 11 2019 14.14 0.14 1.0% 14.00 14.225 13.85 298,380
Nov 08 2019 14.00 -0.37 -2.57% 14.39 14.39 14.00 362,936
Nov 07 2019 14.37 -0.31 -2.11% 14.75 14.82 14.18 367,366
Nov 06 2019 14.68 0.14 0.96% 14.63 14.79 14.28 311,339
Nov 05 2019 14.54 -0.21 -1.42% 14.69 15.06 14.47 386,262
Nov 04 2019 14.75 -0.54 -3.53% 15.39 15.47 14.66 436,182
Nov 01 2019 15.29 0.28 1.87% 15.08 15.44 14.93 257,526
Oct 31 2019 15.01 -0.24 -1.57% 15.20 15.20 14.86 270,399
Oct 30 2019 15.25 0.01 0.07% 15.21 15.32 14.50 1,005,887
Oct 29 2019 15.24 -0.51 -3.24% 15.69 15.86 15.075 730,231
Oct 28 2019 15.75 -0.09 -0.57% 15.84 16.135 15.73 490,866
Oct 25 2019 15.84 -0.23 -1.43% 16.00 16.32 15.79 342,671
Oct 24 2019 16.07 -0.15 -0.92% 16.15 16.20 15.873 296,748
Oct 23 2019 16.22 0.01 0.06% 16.22 16.305 15.90 275,811
Oct 22 2019 16.21 -0.18 -1.1% 16.40 16.41 16.08 418,419
Oct 21 2019 16.39 0.25 1.55% 16.31 16.70 16.19 472,912
Oct 18 2019 16.14 0.22 1.38% 15.87 16.30 15.72 400,042
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.