Beazer Homes USA, Inc. Historical Stock Prices

BZT 
$25.7
*  
unch
unch
Get BZT Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading BZT now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    BZT Pre-Market
 
 
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 05-DEC-2014 TO 05-MAR-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 N/A N/A N/A  25.70 0
03/05/2015 25.7 25.7 25.7 25.7 00
03/04/2015 25.89 25.89 25.45 25.7 1,550
03/03/2015 25.92 26.032 25.92 26.032 500
03/02/2015 26.5999 26.5999 26.27 26.27 1,574
02/27/2015 26.21 26.21 26.21 26.21 00
02/26/2015 26.21 26.21 26.21 26.21 00
02/25/2015 26.46 26.46 26.21 26.21 1,750
02/24/2015 26.03 26.37 26.03 26.37 300
02/23/2015 25.8 25.87 25.46 25.64 520
02/20/2015 26.35 26.35 26.2 26.2 26,020
02/19/2015 26.51 26.51 26.44 26.44 50,250
02/18/2015 26.1 26.1 26.1 26.1 480
02/17/2015 26.59 26.77 26.49 26.49 950
02/13/2015 26.44 26.44 26.44 26.44 00
02/12/2015 26.63 26.63 26.35 26.44 8,262
02/11/2015 26.2 26.37 25.74 26.36 22,783
02/10/2015 25.89 26.28 25.89 26.18 7,202
02/09/2015 25.35 26.05 25.13 25.73 41,902
02/06/2015 25.11 25.57 24.77 25.14 48,753
02/05/2015 24.944 25.94 24.49 24.9 53,450
02/04/2015 23.59 24.62 23.57 24.62 55,250
02/03/2015 23.62 23.9799 23.61 23.95 59,411
02/02/2015 25.17 25.19 23.2147 23.78 643,240
01/30/2015 26 26 25 25.55 45,266
01/29/2015 26.55 26.69 26.35 26.35 300
01/28/2015 26.4 26.4 26.05 26.05 550
01/27/2015 26.45 26.45 26.45 26.45 00
01/26/2015 26.41 26.5099 26.41 26.45 800
01/23/2015 26.1 26.1 26 26 6,520
01/22/2015 26.29 26.32 26.29 26.32 400
01/21/2015 26.25 26.25 25.9 25.93 13,000
01/20/2015 25.95 26.21 25.86 25.95 3,500
01/16/2015 26.13 26.378 25.79 26.378 1,471
01/15/2015 27.57 27.57 25.9301 25.9301 20,460
01/14/2015 28.64 28.64 27.99 27.99 310
01/13/2015 30.33 30.46 28.15 28.42 7,982
01/12/2015 29.2 30.05 29.2 29.99 950
01/09/2015 30.09 30.09 30.09 30.09 129
01/08/2015 29.51 30.59 29.51 29.77 2,689
01/07/2015 29.35 29.58 29.07 29.58 2,300
01/06/2015 30.36 30.44 28.73 28.91 57,540
01/05/2015 29.28 29.28 29.22 29.27 2,001
01/02/2015 29.7 29.7 29.7 29.7 00
12/31/2014 29.2 29.76 29.2 29.7 1,909
12/30/2014 28.63 28.63 28.63 28.63 204
12/29/2014 28.48 28.76 28.41 28.76 1,542
12/26/2014 28.75 28.75 28.75 28.75 00
12/24/2014 28.76 28.76 28.75 28.75 500
12/23/2014 28.96 28.96 28.96 28.96 00
12/22/2014 28.97 29.01 28.75 28.96 5,940
12/19/2014 28.692 28.694 28.688 28.694 850
12/18/2014 26.66 28.26 26.66 28 10,140
12/17/2014 27.31 27.31 26.96 26.96 9,960
12/16/2014 27.65 27.65 27.62 27.64 21,568
12/15/2014 27.782 27.782 27.27 27.27 1,262
12/12/2014 28.16 28.16 28.16 28.16 00
12/11/2014 28.84 28.84 28.16 28.16 1,127
12/10/2014 28.6823 28.6823 28.59 28.59 76,200
12/09/2014 29.03 29.03 29.03 29.03 00
12/08/2014 29.05 29.05 29.03 29.03 200
12/05/2014 29.02 29.02 29.02 29.02 100
*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?