Beazer Homes USA Historical Data - BZH

BZH Historical Prices

Date Close Change Change (%) Open High Low Volume
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 0.00 +0.00% 14.69 15.06 14.47 0
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 0.00 +0.00% 15.08 15.44 14.93 0
Nov 01 2019 15.29 0.28 1.87% 15.08 15.44 14.93 257,526
Oct 31 2019 15.01 0.00 +0.00% 15.20 15.20 14.86 0
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 0.00 +0.00% 16.00 16.32 15.79 0
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 0.00 +0.00% 16.40 16.41 16.08 0
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
Oct 17 2019 15.92 -0.10 -0.62% 16.05 16.26 15.81 391,406
Oct 16 2019 16.02 0.56 3.62% 15.45 16.04 15.45 372,204
Oct 15 2019 15.46 0.19 1.24% 15.34 15.57 15.17 393,867
Oct 14 2019 15.27 0.17 1.13% 15.03 15.35 14.83 327,784
Oct 11 2019 15.10 0.12 0.8% 15.17 15.30 14.97 317,237
Oct 10 2019 14.98 -0.23 -1.51% 15.19 15.19 14.77 377,829
Oct 09 2019 15.21 0.00 +0.00% 15.59 15.6258 15.19 0
Oct 09 2019 15.21 -0.16 -1.04% 15.59 15.6258 15.19 339,458
Oct 08 2019 15.37 -0.33 -2.1% 15.48 15.66 15.32 398,271
Oct 07 2019 15.70 0.38 2.48% 15.50 15.745 15.32 620,810
Oct 04 2019 15.32 0.66 4.5% 14.73 15.32 14.70 546,764
Oct 03 2019 14.66 0.04 0.27% 14.65 14.69 14.21 402,840
Oct 02 2019 14.62 -0.04 -0.27% 14.66 14.74 14.22 395,785
Oct 01 2019 14.66 -0.24 -1.61% 14.87 15.04 14.63 438,091
Sep 30 2019 14.90 0.24 1.64% 14.62 15.00 14.55 322,478
Sep 27 2019 14.66 -0.17 -1.15% 14.90 14.92 14.50 331,504
Sep 26 2019 14.83 0.12 0.82% 14.74 15.00 14.52 638,179
Sep 25 2019 14.71 0.00 +0.00% 14.12 14.80 13.92 0
Sep 25 2019 14.71 0.59 4.18% 14.12 14.80 13.92 619,703
Sep 24 2019 14.12 0.28 2.02% 14.10 14.515 13.95 798,281
Sep 23 2019 13.84 -0.06 -0.43% 13.82 14.03 13.76 311,745
Sep 20 2019 13.90 -0.11 -0.79% 14.04 14.04 13.79 630,938
Sep 19 2019 14.01 -0.60 -4.11% 14.32 14.50 13.90 407,116
Sep 18 2019 14.61 0.00 +0.00% 14.26 14.61 13.92 0
Sep 18 2019 14.61 0.33 2.31% 14.26 14.61 13.92 564,636
Sep 17 2019 14.28 0.19 1.35% 14.02 14.29 13.83 375,626
Sep 16 2019 14.09 0.00 +0.00% 14.09 14.09 14.09 0
Sep 16 2019 14.09 0.00 0.0% 14.09 14.09 14.09 0
Sep 13 2019 14.09 -0.06 -0.42% 14.25 14.43 13.655 610,710
Sep 12 2019 14.15 0.42 3.06% 13.87 14.25 13.76 559,563
Sep 11 2019 13.73 0.54 4.09% 13.25 13.77 13.20 513,957
Sep 10 2019 13.19 0.32 2.49% 12.95 13.24 12.74 349,685
Sep 09 2019 12.87 0.35 2.8% 12.57 12.93 12.5255 293,023
Sep 06 2019 12.52 0.14 1.13% 12.44 12.725 12.21 300,764
Sep 05 2019 12.38 -0.11 -0.88% 12.53 12.73 12.24 332,706
Sep 04 2019 12.49 0.38 3.14% 12.17 12.60 12.17 324,296
Sep 03 2019 12.11 0.00 +0.00% 12.33 12.49 12.08 0
Sep 03 2019 12.11 -0.42 -3.35% 12.33 12.49 12.08 334,041
Sep 02 2019 12.53 0.00 +0.00% 12.48 12.66 12.28 0
Aug 30 2019 12.53 0.11 0.89% 12.48 12.66 12.28 256,737
Aug 29 2019 12.42 0.06 0.49% 12.45 12.54 12.23 336,820
Aug 28 2019 12.36 0.00 +0.00% 12.19 12.55 12.04 0
Aug 28 2019 12.36 0.15 1.23% 12.19 12.55 12.04 421,521
Aug 27 2019 12.21 -0.23 -1.85% 12.50 12.66 12.142 348,648
Aug 26 2019 12.44 0.10 0.81% 12.44 12.57 12.33 336,564
Aug 23 2019 12.34 -0.42 -3.29% 12.64 13.02 12.30 445,111
Aug 22 2019 12.76 -0.11 -0.85% 12.93 13.30 12.58 513,482
Aug 21 2019 12.87 0.26 2.06% 12.75 12.92 12.506 428,678
Aug 20 2019 12.61 0.51 4.21% 12.23 12.79 12.14 818,740
Aug 19 2019 12.10 0.66 5.77% 11.59 12.10 11.59 715,583
Aug 16 2019 11.44 0.00 +0.00% 11.38 11.46 11.165 0
Aug 16 2019 11.44 0.13 1.15% 11.38 11.46 11.165 480,663


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.