Beazer Homes USA, Inc. Historical Stock Prices

BZH 
$18.59
*  
0.03
0.16%
Get BZH Alerts
*Delayed - data as of Dec. 24, 2014  -  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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  18.56  18.7765  18.55  18.59 200,486
12/24/2014 18.59 18.7765 18.55 18.59 200,486
12/23/2014 18.8 19 18.4901 18.56 245,413
12/22/2014 18.69 18.98 18.55 18.75 341,866
12/19/2014 18.09 18.77 17.92 18.72 904,405
12/18/2014 17.71 18.23 17.45 18.04 596,397
12/17/2014 17.09 17.54 16.9 17.51 1,039,076
12/16/2014 17.25 17.455 16.99 17.02 711,637
12/15/2014 18.23 18.35 17.21 17.38 676,794
12/12/2014 18.01 18.34 18.01 18.15 366,185
12/11/2014 18.27 18.61 18.15 18.22 460,383
12/10/2014 19.1 19.22 18.1 18.11 688,238
12/09/2014 18.87 19.28 18.78 19.14 380,710
12/08/2014 18.93 19.36 18.93 19.07 420,319
12/05/2014 18.8 19.2 18.56 18.93 252,703
12/04/2014 19.14 19.15 18.81 18.82 272,221
12/03/2014 19.25 19.67 19.106 19.2 290,631
12/02/2014 19.11 19.31 18.96 19.19 380,758
12/01/2014 19.94 19.98 19.07 19.13 596,219
11/28/2014 20.15 20.4 19.87 19.94 301,609
11/26/2014 20.3 20.44 19.9 20.21 399,900
11/25/2014 20.08 20.36 19.94 20.27 397,993
11/24/2014 19.97 20.42 19.9 20.03 575,599
11/21/2014 20.3 20.4199 19.92 19.99 832,865
11/20/2014 19.49 20.12 18.91 19.95 713,579
11/19/2014 19.57 19.759 19.29 19.54 485,858
11/18/2014 19.38 19.73 19.27 19.7 514,775
11/17/2014 19.01 19.43 19.01 19.31 593,560
11/14/2014 18.75 19.25 18.7 19.07 634,647
11/13/2014 18.36 19.21 18.19 18.67 1,063,682
11/12/2014 19.7 19.73 18.21 18.62 2,507,476
11/11/2014 18.99 19.62 18.9478 19.25 1,168,098
11/10/2014 18.8 19.34 18.7201 18.99 1,072,669
11/07/2014 18.17 18.708 18.03 18.56 529,246
11/06/2014 17.97 18.25 17.92 18.17 268,271
11/05/2014 17.98 18.09 17.79 18.01 500,271
11/04/2014 18.3 18.49 17.52 17.87 716,189
11/03/2014 17.79 18.48 17.63 18.37 494,751
10/31/2014 18.16 18.19 17.71 17.93 367,713
10/30/2014 17.92 18.05 17.45 17.88 316,609
10/29/2014 18.1 18.1653 17.58 17.95 503,438
10/28/2014 18.13 18.27 17.83 18.13 379,990
10/27/2014 17.99 18.29 17.77 18.09 440,594
10/24/2014 18.09 18.21 17.87 18.09 319,756
10/23/2014 18.25 18.62 17.92 18.09 573,797
10/22/2014 18.18 18.45 17.9 18.01 334,711
10/21/2014 17.75 18.22 17.61 18.2 539,641
10/20/2014 17.74 18.23 17.51 17.67 1,058,454
10/17/2014 17.28 18.11 17.05 17.71 1,052,741
10/16/2014 16.58 17.42 16.42 16.99 493,834
10/15/2014 16.11 17.04 16 16.91 644,710
10/14/2014 15.99 16.72 15.93 16.34 493,517
10/13/2014 15.93 16.41 15.7 15.76 813,441
10/10/2014 16.46 16.58 15.81 15.85 742,288
10/09/2014 17.18 17.25 16.34 16.42 611,573
10/08/2014 16.79 17.25 16.31 17.18 822,981
10/07/2014 17.17 17.44 16.72 16.78 489,823
10/06/2014 17.5 17.68 17.31 17.32 370,917
10/03/2014 17.23 17.86 17.11 17.39 754,264
10/02/2014 16.43 17.11 16.1 17.07 1,019,164
10/01/2014 16.75 16.8699 16.26 16.42 864,074
09/30/2014 17.22 17.3 16.76 16.78 455,774
09/29/2014 17.19 17.33 17.02 17.22 496,846
09/26/2014 17.46 17.58 17.08 17.36 857,448
09/25/2014 17.61 17.708 17.31 17.4 993,606
09/24/2014 17.62 17.91 17.51 17.7 499,733
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?