Beazer Homes USA Historical Data - BZH

BZH Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Apr 13 2020 5.48 -0.70 -11.33% 6.24 6.35 5.3802 793,439
Apr 10 2020 6.18 0.00 +0.00% 5.46 6.52 5.40 0
Apr 09 2020 6.18 0.80 14.87% 5.46 6.52 5.40 1,769,811
Apr 08 2020 5.38 0.75 16.2% 4.75 5.50 4.75 1,660,029
Apr 07 2020 4.63 -0.67 -12.64% 5.56 5.8599 4.41 2,250,729
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
Mar 06 2020 12.06 -1.30 -9.73% 12.84 12.94 11.99 423,777
Mar 05 2020 13.36 -0.46 -3.33% 13.27 13.57 13.0601 316,020
Mar 04 2020 13.82 0.87 6.72% 13.18 13.84 13.18 448,265
Mar 03 2020 12.95 0.06 0.47% 12.95 13.68 12.65 367,017
Mar 02 2020 12.89 0.63 5.14% 12.39 13.01 12.16 503,010
Feb 28 2020 12.26 -0.35 -2.78% 12.23 12.61 11.90 597,893
Feb 27 2020 12.61 -0.72 -5.4% 13.00 13.22 12.38 524,472
Feb 26 2020 13.33 -0.11 -0.82% 13.40 13.61 13.11 383,910


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.