Australia markets close in 1 hour 7 minutes

Beazer Homes USA, Inc. (BZH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.35+0.15 (+0.68%)
At close: 04:00PM EST
22.35 0.00 (0.00%)
After hours: 05:20PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202122.5022.7622.1822.3522.35382,800
06 Dec 202121.2322.2121.0922.2022.20486,600
03 Dec 202120.9821.2320.5720.9520.95405,900
02 Dec 202119.7621.0419.6420.9120.91369,800
01 Dec 202120.1520.3819.5719.6319.63355,400
30 Nov 202119.6920.1019.0519.6419.64371,200
29 Nov 202120.3920.3919.4219.9419.94448,800
26 Nov 202120.3020.4119.5320.1020.10304,300
24 Nov 202120.8421.0520.7120.7420.74181,100
23 Nov 202121.0621.1620.7221.0421.04349,400
22 Nov 202121.6122.0320.9521.1021.10388,400
19 Nov 202121.7322.2021.5021.5121.51434,900
18 Nov 202122.7022.7021.7222.1522.15405,100
17 Nov 202122.1222.6022.0022.4922.49403,000
16 Nov 202121.8122.3721.5822.1822.18664,900
15 Nov 202121.4721.5821.2321.4921.49427,200
12 Nov 202121.9021.9621.2321.4021.40416,000
11 Nov 202121.2522.2020.8121.5521.551,460,100
10 Nov 202119.4319.7018.6518.7918.79487,400
09 Nov 202118.9219.6018.8919.4919.49272,600
08 Nov 202118.8719.0018.5718.7418.74173,300
05 Nov 202118.5019.1718.3918.7418.74293,500
04 Nov 202118.3918.6918.0518.1118.11214,800
03 Nov 202117.6518.5417.6518.3218.32263,300
02 Nov 202118.3818.4117.5617.6617.66286,000
01 Nov 202118.2318.6818.0418.3718.37211,300
29 Oct 202117.9118.2417.8218.1118.11193,500
28 Oct 202117.9318.1517.8517.9617.96279,900
27 Oct 202118.3918.7017.6917.7117.71290,600
26 Oct 202118.7318.7318.0518.2418.24286,000
25 Oct 202118.3618.8818.3618.7018.70139,400
22 Oct 202118.6618.9718.3818.4218.42230,500
21 Oct 202118.7718.9218.4018.7418.74214,600
20 Oct 202117.9018.7817.8018.7418.74384,800
19 Oct 202118.3418.3617.7517.8417.84249,000
18 Oct 202117.6118.5917.6018.3318.33414,300
15 Oct 202118.1518.5217.7017.7217.72465,500
14 Oct 202117.2418.0417.2418.0318.03358,100
13 Oct 202117.1417.5017.0217.1317.13131,400
12 Oct 202117.0617.1916.9017.1317.13205,500
11 Oct 202117.0017.2016.9117.0017.00133,300
08 Oct 202117.2517.4016.9917.0117.01161,000
07 Oct 202117.1017.6217.0117.2517.25243,500
06 Oct 202117.0117.1716.4316.9616.96482,700
05 Oct 202117.4617.5417.2117.2617.26184,400
04 Oct 202117.3617.6917.3417.3917.39248,900
01 Oct 202117.4817.7617.2817.4817.48279,500
30 Sept 202117.9117.9117.2517.2517.25310,300
29 Sept 202118.0118.2017.7417.8117.81151,800
28 Sept 202118.1018.3017.8317.8517.85284,900
27 Sept 202117.7218.5217.7218.2818.28213,100
24 Sept 202117.4917.9217.2817.7917.79208,200
23 Sept 202117.7618.0417.6117.6617.66223,700
22 Sept 202117.4017.9917.4017.5617.56241,500
21 Sept 202117.5617.7217.0717.1517.15245,000
20 Sept 202117.7417.9017.0817.4317.43417,200
17 Sept 202118.1018.3317.8518.2818.28593,400
16 Sept 202117.9018.3317.8718.1218.12277,900
15 Sept 202117.5817.9117.4517.8517.85312,100
14 Sept 202118.2318.4517.4917.6217.62398,700
13 Sept 202118.2618.2617.4918.0118.01432,100
10 Sept 202118.4518.6118.0518.0918.09223,300
09 Sept 202118.2818.6518.1918.2818.28294,100
08 Sept 202118.5618.8218.2118.2718.27512,600
07 Sept 202118.8619.1618.5718.9518.95361,100
03 Sept 202119.0719.2618.6818.9618.96497,200
02 Sept 202119.5119.6219.0519.1519.15376,300
01 Sept 202118.7519.4218.7519.4119.41507,300
31 Aug 202118.6218.9118.2618.7118.71293,700
30 Aug 202119.1219.1218.6018.6018.60209,100
27 Aug 202118.3219.1418.2918.9918.99302,900
26 Aug 202118.8818.8818.1018.3418.34279,400
25 Aug 202118.5319.0618.5018.7518.75361,500
24 Aug 202117.9918.9617.9918.4918.49517,700
23 Aug 202118.1418.1717.5217.8917.89302,700
20 Aug 202117.5818.1217.5217.9817.98311,800
19 Aug 202117.1717.6817.1717.5117.51349,900
18 Aug 202117.3017.9217.2717.3117.31274,400
17 Aug 202117.7617.7617.1017.4217.42639,100
16 Aug 202117.5518.2517.2718.0618.06468,200
13 Aug 202117.9418.1917.6817.7517.75202,500
12 Aug 202118.2118.4117.6817.9317.93289,000
11 Aug 202117.3618.2317.2818.2118.21346,400
10 Aug 202117.2117.6516.9817.3717.37255,400
09 Aug 202117.4817.6217.1717.2017.20242,300
06 Aug 202117.5817.8917.3917.6417.64259,300
05 Aug 202116.9417.6616.9417.4717.47436,000
04 Aug 202117.2617.5116.8016.9216.92445,900
03 Aug 202117.7617.9717.2217.6317.63530,200
02 Aug 202118.3918.6017.7617.8117.81465,300
30 July 202118.4119.2817.9718.2618.26617,100
29 July 202117.7918.8717.7918.4518.45811,300
28 July 202117.5517.8017.3217.4817.48275,600
27 July 202116.9917.4316.8317.4217.42249,900
26 July 202117.7617.8917.1617.1717.17453,300
23 July 202117.3417.7017.1417.6217.62379,800
22 July 202117.3317.3316.8517.0517.05393,900
21 July 202117.1417.6117.1417.5617.56699,400
20 July 202116.2517.1016.0916.9416.94385,900
19 July 202116.1516.6715.9516.1816.18554,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...