Beazer Homes USA, Inc. Historical Stock Prices

BZT 
$30.38
*  
0.36
1.17%
Get BZT Alerts
*Delayed - data as of Nov. 26, 2014  -  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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00 N/A  30.38  30.1901  30.38 18,500
11/26/2014 30.21 30.38 30.1901 30.38 18,500
11/25/2014 30.855 30.855 30.74 30.74 250
11/24/2014 30.33 30.55 30.03 30.5 4,138
11/21/2014 30.14 30.14 30.14 30.14 280
11/20/2014 30.2 30.39 30.2 30.2 37,336
11/19/2014 29.62 29.94 29.6 29.94 2,562
11/18/2014 29.79 29.79 29.632 29.74 3,200
11/17/2014 29.36 29.63 29.29 29.59 1,539
11/14/2014 29.0501 29.46 29.0501 29.46 400
11/13/2014 28.71 29.1201 28.47 28.59 5,100
11/12/2014 29.28 30.04 28.45 28.83 6,800
11/11/2014 28.49 29.7 28.49 29.25 5,200
11/10/2014 29.07 29.28 28.74 28.9 131,365
11/07/2014 27.86 28.72 27.85 28.72 1,260
11/06/2014 28.33 28.33 28.33 28.33 100
11/05/2014 28.04 28.04 27.66 27.88 10,954
11/04/2014 27.55 27.97 27.55 27.97 714
11/03/2014 27.8 28.43 27.8 28.09 2,615
10/31/2014 27.25 27.92 27.25 27.92 1,566
10/30/2014 27.15 27.8251 27.15 27.8251 3,912
10/29/2014 28.2 28.2 27.4501 27.62 1,585
10/28/2014 28.0143 28.1999 28.0143 28.03 1,536
10/27/2014 28.06 28.06 28.01 28.01 200
10/24/2014 28.03 28.03 27.83 27.97 420
10/23/2014 28.31 28.31 28.19 28.22 1,225
10/22/2014 28.34 28.34 27.86 27.86 1,617
10/21/2014 27.83 28.2 27.77 28.15 770
10/20/2014 27.93 28.06 27.41 27.41 2,960
10/17/2014 26.94 27.74 26.52 27.3 1,320
10/16/2014 27.1059 27.1059 26.57 26.97 3,269
10/15/2014 26.01 26.56 26 26.56 1,400
10/14/2014 26.22 26.47 26.22 26.47 794
10/13/2014 25.93 26.01 25.3 25.72 10,074
10/10/2014 26.44 26.44 25.87 26.2 2,165
10/09/2014 27 27 26.35 26.35 544
10/08/2014 26.9 27.52 26.62 27.4912 29,545
10/07/2014 27.69 27.69 27.4 27.62 1,476
10/06/2014 27.75 27.75 27.68 27.68 3,700
10/03/2014 27.94 27.94 27.94 27.94 177
10/02/2014 26.74 27.62 26.14 27.48 154,242
10/01/2014 26.6 26.7 26.4 26.664 2,071
09/30/2014 27.06 27.06 27.05 27.05 700
09/29/2014 27.57 27.57 27.53 27.53 296
09/26/2014 27.61 27.79 27.61 27.79 2,250
09/25/2014 27.84 27.84 27.7674 27.7674 357
09/24/2014 28.16 28.16 27.89 27.97 686
09/23/2014 28.24 28.24 28.24 28.24 600
09/22/2014 28.66 28.66 28.5 28.6 300
09/19/2014 29.15 29.15 28.6 29.14 1,600
09/18/2014 29.517 29.517 29.517 29.517 00
09/17/2014 29.35 29.8802 29.35 29.517 19,950
09/16/2014 28.56 28.85 28.56 28.85 342
09/15/2014 28.63 28.88 28.44 28.88 6,445
09/12/2014 29.13 29.13 29.13 29.13 00
09/11/2014 29.13 29.13 29.13 29.13 00
09/10/2014 29.1 29.19 28.9 29.13 1,300
09/09/2014 29.33 29.33 29.12 29.12 960
09/08/2014 29.24 29.47 29.24 29.47 1,450
09/05/2014 29.12 29.12 29.12 29.12 00
09/04/2014 28.44 29.12 28.44 29.12 6,757
09/03/2014 29 29.02 28.646 28.685 1,470
09/02/2014 28.93 29.25 28.93 29.25 1,250
08/29/2014 29.35 29.35 29.35 29.35 00
08/28/2014 29.35 29.35 29.35 29.35 150
08/27/2014 29.69 29.69 29.4 29.4 797
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?