Beazer Homes USA, Inc. Historical Stock Prices

BZH 
$16.08
*  
0.62
3.71%
Get BZH Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading BZH now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  16.28  16.69  15.99  16.08 708,426
09/01/2015 16.39 16.69 15.99 16.08 711,713
08/31/2015 16.77 17.04 16.5 16.7 915,375
08/28/2015 16.48 17.29 16.43 16.84 653,818
08/27/2015 16.6 16.93 16.22 16.52 1,174,553
08/26/2015 16.1 16.41 15.51 16.41 778,232
08/25/2015 16.79 16.79 15.69 15.71 1,051,486
08/24/2015 15.93 16.55 15.57 15.97 945,887
08/21/2015 17.18 17.5 16.845 17.04 600,670
08/20/2015 17.95 18.06 17.45 17.47 651,548
08/19/2015 18.08 18.44 17.99 18.14 377,723
08/18/2015 18 18.43 18 18.22 484,270
08/17/2015 17.3 17.79 17.22 17.78 331,928
08/14/2015 17.22 17.45 17.14 17.41 279,973
08/13/2015 16.85 17.54 16.82 17.31 652,359
08/12/2015 16.88 16.99 16.31 16.79 744,214
08/11/2015 17.03 17.25 16.95 17.04 341,201
08/10/2015 16.96 17.16 16.8 17 458,565
08/07/2015 16.89 17.07 16.76 16.87 450,056
08/06/2015 17.14 17.33 16.85 16.94 743,126
08/05/2015 17.82 18.06 17.04 17.12 947,699
08/04/2015 18.72 18.98 17.705 17.93 1,142,273
08/03/2015 19.14 19.231 18.86 19.1 475,422
07/31/2015 18.95 19.34 18.754 19.18 223,449
07/30/2015 18.74 18.96 18.66 18.89 232,216
07/29/2015 18.45 18.89 18.33 18.82 258,200
07/28/2015 18.24 18.58 17.82 18.48 493,073
07/27/2015 18.16 18.36 17.98 18.06 519,509
07/24/2015 18.88 19 18.25 18.34 396,534
07/23/2015 19.24 19.36 18.61 18.97 384,832
07/22/2015 18.79 19.35 18.69 19.23 280,080
07/21/2015 18.9 19.17 18.67 18.81 265,963
07/20/2015 19.25 19.25 18.65 18.88 344,744
07/17/2015 19.54 19.66 19.15 19.19 375,661
07/16/2015 19.58 19.58 19.225 19.5 330,306
07/15/2015 20.06 20.07 19.54 19.6 313,437
07/14/2015 19.91 20.14 19.71 20.07 204,292
07/13/2015 19.75 20.025 19.64 19.92 348,033
07/10/2015 19.46 19.74 19.4 19.6 267,197
07/09/2015 19.48 19.65 19.32 19.34 246,006
07/08/2015 19.52 19.56 19.018 19.22 430,935
07/07/2015 19.47 19.67 18.89 19.66 586,972
07/06/2015 19.49 19.94 19.31 19.56 640,885
07/02/2015 20.02 20.2 19.7 19.9 343,418
07/01/2015 20.18 20.18 19.73 19.91 500,172
06/30/2015 20.32 20.42 19.63 19.95 859,651
06/29/2015 20.95 21.19 19.91 20.05 1,645,453
06/26/2015 20.95 21.11 20.7776 21.08 1,144,982
06/25/2015 20.44 20.86 20.29 20.85 1,020,513
06/24/2015 20.27 20.68 20.18 20.29 496,531
06/23/2015 19.55 20.05 19.52 20.01 702,809
06/22/2015 19.47 19.635 19.37 19.5 426,690
06/19/2015 18.88 19.41 18.82 19.25 925,819
06/18/2015 18.45 18.76 18.45 18.75 464,936
06/17/2015 18.41 18.45 18.33 18.38 231,955
06/16/2015 18.44 18.45 18.22 18.4 254,741
06/15/2015 18.39 18.68 18.29 18.52 522,561
06/12/2015 17.97 18.45 17.86 18.41 462,955
06/11/2015 18.23 18.499 18.06 18.08 343,101
06/10/2015 17.96 18.25 17.91 18.14 499,495
06/09/2015 17.94 18.015 17.77 17.86 320,082
06/08/2015 18.23 18.29 17.96 17.97 197,838
06/05/2015 17.98 18.33 17.76 18.29 213,178
06/04/2015 18.3 18.32 17.99 18.09 300,323
06/03/2015 18.26 18.58 18.19 18.42 256,366
06/02/2015 18.16 18.465 18.05 18.24 300,571
06/01/2015 18.43 18.537 18.21 18.24 380,327
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?