BZH

Beazer Homes USA Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Previous Close Last Traded
0.41 3.68% 11.54 11.09 12.0499 11.15 11.13 16:00:04
more quote information »

BZH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.2912.049910.7511.26539,5490.252.21%
1 Month10.3512.1510.0711.15508,3831.1911.5%
3 Months7.3912.157.3910.30528,7664.1556.16%
6 Months13.3415.784.38638.35647,469-1.80-13.49%
1 Year11.4817.234.386310.68528,2260.060.52%
3 Years15.7023.23994.386312.78504,914-4.16-26.5%
5 Years16.9623.23994.386312.10572,751-5.42-31.96%

BZH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 11.13 0.01 0.09% 11.10 11.25 10.75 447,752
Aug 06 2020 11.12 0.03 0.27% 10.99 11.17 10.84 476,052
Aug 05 2020 11.09 -0.11 -0.98% 11.29 11.41 10.99 494,264
Aug 04 2020 11.20 -0.40 -3.45% 11.60 11.60 11.05 574,582
Aug 03 2020 11.60 0.38 3.39% 11.29 11.65 11.165 705,096
Jul 31 2020 11.22 -0.83 -6.89% 11.80 12.10 10.73 981,138
Jul 30 2020 12.05 0.43 3.7% 11.12 12.15 10.83 629,702
Jul 29 2020 11.62 0.80 7.39% 10.82 11.62 10.82 360,278
Jul 28 2020 10.82 -0.63 -5.5% 11.46 11.70 10.80 403,656
Jul 27 2020 11.45 0.42 3.81% 11.08 11.465 10.95 408,602
Jul 24 2020 11.03 -0.33 -2.9% 11.32 11.48 11.00 451,003
Jul 23 2020 11.36 0.04 0.35% 11.49 12.14 11.07 714,772
Jul 22 2020 11.32 0.42 3.85% 10.76 11.38 10.76 437,909
Jul 21 2020 10.90 -0.09 -0.82% 11.12 11.15 10.80 236,454
Jul 20 2020 10.99 -0.06 -0.54% 11.00 11.04 10.725 225,758
Jul 17 2020 11.05 -0.24 -2.13% 11.34 11.54 11.00 348,188
Jul 16 2020 11.29 0.09 0.8% 11.00 11.315 10.8801 357,955
Jul 15 2020 11.20 0.00 0.0% 11.30 11.998 10.77 481,214
Jul 14 2020 11.20 1.09 10.78% 10.14 11.20 10.14 793,060
Jul 13 2020 10.11 -0.04 -0.39% 10.35 10.40 10.07 574,307
Jul 10 2020 10.15 0.33 3.36% 9.83 10.30 9.75 279,827
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.