Beazer Homes USA, Inc.: NYSE:BZH historical prices

You have no recent quotes

chg | %

Jun 21, 2012

Jun 18, 2013

Daily prices

Date	Open	High	Low	Close	Volume
Jun 18, 2013	19.93	20.07	19.38	19.96	1,114,944
Jun 17, 2013	19.99	20.49	19.84	19.91	1,084,763
Jun 14, 2013	19.32	20.05	19.20	19.82	915,921
Jun 13, 2013	18.72	19.47	18.70	19.27	1,036,753
Jun 12, 2013	19.18	19.40	18.56	18.77	943,724
Jun 11, 2013	18.78	19.59	18.53	18.93	747,608
Jun 10, 2013	19.49	19.60	18.95	19.19	894,171
Jun 7, 2013	19.58	19.95	19.28	19.46	935,825
Jun 6, 2013	18.80	19.42	18.69	19.33	1,442,600
Jun 5, 2013	19.38	19.67	18.70	18.78	1,441,369
Jun 4, 2013	20.00	20.36	19.27	19.38	1,401,108
Jun 3, 2013	20.75	20.90	19.72	20.00	1,414,267
May 31, 2013	20.93	21.37	20.53	20.70	841,167
May 30, 2013	20.91	21.22	20.62	21.05	1,203,161
May 29, 2013	21.59	21.70	20.44	20.85	1,560,821
May 28, 2013	21.65	22.27	21.51	21.79	1,151,938
May 24, 2013	21.39	21.63	21.06	21.35	524,583
May 23, 2013	21.14	21.82	20.92	21.57	1,409,039
May 22, 2013	21.96	22.68	21.12	21.53	1,667,137
May 21, 2013	22.50	22.86	21.53	21.75	2,586,346
May 20, 2013	22.42	23.29	22.26	22.73	2,616,504
May 17, 2013	21.69	22.45	21.69	22.25	1,566,038
May 16, 2013	21.78	22.31	21.16	21.47	1,831,804
May 15, 2013	21.82	22.63	21.39	21.53	2,225,049
May 14, 2013	20.95	21.92	20.87	21.84	2,411,849
May 13, 2013	20.64	21.40	20.58	20.96	2,126,319
May 10, 2013	20.18	20.75	20.07	20.74	1,864,318
May 9, 2013	19.86	20.65	19.86	20.17	1,736,778
May 8, 2013	19.88	20.10	19.06	19.86	2,301,787
May 7, 2013	19.66	19.95	19.40	19.89	1,056,696