Home > Quotes > BZT > Historical Prices

Beazer Homes USA, Inc. Historical Stock Prices

BZT 
$34
*  
0.45
  negative  
1.31%
Get BZT Alerts
*Delayed - data as of May 22, 2013 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  34.87  35.356  33.82  34 3,546
05/22/2013 35.2 35.356 33.82 34 3,546
05/21/2013 35.81 35.81 34.45 34.45 7,650
05/20/2013 35.44 36.2292 35.44 36.01 1,180
05/17/2013 34.78 34.93 34.39 34.93 2,500
05/16/2013 34.05 34.92 33.63 33.97 80,032
05/15/2013 35.38 35.43 34 34 58,117
05/14/2013 33.19 34.49 33.19 34.49 187,280
05/13/2013 33.17 33.78 32.9 33.61 7,522
05/10/2013 32.99 32.99 32.99 32.99 00
05/09/2013 32.35 33.02 31.98 32.99 1,700
05/08/2013 31.57 32.21 31.13 31.89 30,335
05/07/2013 31.64 31.93 31.23 31.9 10,754
05/06/2013 31.62 32 31.36 31.8 2,414
05/03/2013 30.76 31.628 30.73 31.17 74,675
05/02/2013 30.16 30.16 30.16 30.16 101,006
05/01/2013 27.07 27.82 27.07 27.8 900
04/30/2013 27.54 27.54 27.54 27.54 00
04/29/2013 27.45 27.54 27.29 27.54 2,733
04/26/2013 27.48 27.48 27.15 27.44 2,930
04/25/2013 27.07 27.41 27.07 27.41 218
04/24/2013 26.37 26.8 26.37 26.8 100,200
04/23/2013 26.4 26.55 26.1956 26.215 217,725
04/22/2013 25.73 26.01 25.73 26.01 600
04/19/2013 24.5445 25.19 24.5445 25.19 454
04/18/2013 24.57 24.57 24.37 24.42 1,100
04/17/2013 25.45 25.45 24.29 24.7 1,564
04/16/2013 25.07 25.17 24.95 25.1667 813
04/15/2013 26.15 26.15 24.91 24.95 1,575
04/12/2013 25.49 26.51 25.49 26.15 8,091
04/11/2013 25.3 25.3 25.3 25.3 200
04/10/2013 25.35 25.67 25.11 25.11 5,734
04/09/2013 25.75 25.94 25.55 25.81 5,400
04/08/2013 25.7399 26 25.62 26 8,200
04/05/2013 25.34 26.11 25.15 26.09 6,152
04/04/2013 25.9 25.91 25.75 25.85 5,600
04/03/2013 26 26.05 25.32 26.05 29,084
04/02/2013 27.16 27.16 26.24 26.51 3,538
04/01/2013 27.22 27.31 26.86 26.98 10,250
03/28/2013 27.79 28.05 27.05 27.16 1,225
03/27/2013 26.88 27.91 26.57 27.87 6,547
03/26/2013 27.691 27.691 26.87 27.23 17,490
03/25/2013 28.59 28.59 27.45 27.45 4,169
03/22/2013 28.01 28.22 28 28.22 1,093
03/21/2013 28.32 28.32 28.1 28.1 2,085
03/20/2013 28.336 28.54 28.11 28.54 505
03/19/2013 28 28.27 28 28.27 900
03/18/2013 28.42 28.42 28.01 28.19 700
03/15/2013 28.21 28.21 28.21 28.21 00
03/14/2013 27.78 28.35 27.78 28.21 100,400
03/13/2013 27.65 27.8875 27.65 27.69 147,442
03/12/2013 27.78 27.78 27.78 27.78 00
03/11/2013 27.77 28.04 27.77 27.78 3,028
03/08/2013 27.53 28.1 27.53 28.0816 6,796
03/07/2013 27.74 27.74 27.69 27.69 200
03/06/2013 27.56 27.685 26.98 27.685 15,657
03/05/2013 27.23 27.25 27.17 27.25 3,292
03/04/2013 26.27 26.76 26.27 26.76 1,200
03/01/2013 26.63 26.73 25.99 26.63 3,050
02/28/2013 27.08 27.08 26.29 26.79 10,421
02/27/2013 26.89 27.21 26.7 27.16 9,663
02/26/2013 26.15 27 26.15 26.96 9,287
02/25/2013 27.11 27.11 25.99 26.01 6,373
02/22/2013 27.3 27.3 26.78 26.98 26,545
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.