Beazer Homes USA, Inc. Historical Stock Prices

BZT 
$27.03
*  
0.5509
2%
Get BZT Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading BZT 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 25-FEB-2015 TO 25-MAY-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  27.03  26.86  27.03 301
05/22/2015 26.93 27.03 26.86 27.03 301
05/21/2015 27.5809 27.5809 27.5809 27.5809 150
05/20/2015 27.3699 27.3699 27.3699 27.3699 155
05/19/2015 26.78 28 26.78 27.2 205,110
05/18/2015 26.68 26.78 26.632 26.632 202,025
05/15/2015 26.71 26.78 26.71 26.78 260
05/14/2015 26.13 26.36 26.13 26.36 1,210
05/13/2015 26.85 26.85 26.85 26.85 200
05/12/2015 26.51 26.51 26.51 26.51 00
05/11/2015 26.49 26.53 26.49 26.51 4,600
05/08/2015 26.63 26.63 26.26 26.36 300
05/07/2015 26.06 26.23 26.06 26.23 600
05/06/2015 26.12 26.12 25.87 25.87 300
05/05/2015 26.0923 26.2 26.0923 26.17 200,300
05/04/2015 26.5 26.5 26.5 26.5 00
05/01/2015 25.96 26.7694 25.96 26.5 3,862
04/30/2015 26.252 26.332 26.18 26.332 875
04/29/2015 26.36 26.36 26.36 26.36 00
04/28/2015 26.36 26.36 26.36 26.36 400
04/27/2015 26.52 26.53 26.295 26.3 600
04/24/2015 25.96 26.308 24.85 26.3 7,454
04/23/2015 26.63 26.63 26.25 26.25 1,065
04/22/2015 27 27 27 27 00
04/21/2015 26.97 27 26.97 27 1,400
04/20/2015 26.8 26.8 26.8 26.8 00
04/17/2015 26.81 26.81 26.61 26.8 10,896
04/16/2015 27.171 27.4 26.312 26.312 202,164
04/15/2015 27.42 27.42 27.42 27.42 300
04/14/2015 26.89 27.46 26.88 27.27 1,350
04/13/2015 26.99 27.051 26.935 27 403,822
04/10/2015 27.55 27.55 27.55 27.55 100
04/09/2015 28.16 28.16 27.021 27.67 3,400
04/08/2015 27.22 27.22 27.02 27.04 21,688
04/07/2015 27.13 27.13 27.1 27.1 500
04/06/2015 27.1601 27.1601 27.15 27.15 300
04/02/2015 27.155 27.51 27.06 27.1 11,388
04/01/2015 26.01 26.75 26.01 26.75 1,840
03/31/2015 27.0024 27.0024 26.89 26.89 600
03/30/2015 27.1 27.1 26.91 26.91 201
03/27/2015 26.692 26.72 26.692 26.72 350
03/26/2015 26.66 26.66 26.34 26.34 452
03/25/2015 26.74 26.97 26.33 26.76 870
03/24/2015 26.65 26.74 26.65 26.74 662
03/23/2015 26.27 26.27 26.27 26.27 00
03/20/2015 25.73 26.27 25.73 26.27 2,190
03/19/2015 25.2 25.77 25.2 25.34 900
03/18/2015 25.09 25.48 24.78 25.48 17,606
03/17/2015 25.184 25.86 25.184 25.86 300
03/16/2015 25.354 25.511 25.208 25.48 3,770
03/13/2015 25.34 25.37 25.32 25.32 756
03/12/2015 25.2401 25.65 25.2401 25.5 9,652
03/11/2015 25.5 25.5 25.39 25.39 6,031
03/10/2015 25.2 25.2 25.01 25.01 600
03/09/2015 25.5321 25.5321 25.27 25.27 300
03/06/2015 25.66 25.69 25.55 25.55 4,502
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
*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?