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

You have no recent quotes

chg | %

May 22, 2012

May 20, 2013

Daily prices

Date	Open	High	Low	Close	Volume
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
May 6, 2013	19.38	20.05	19.38	19.67	1,574,856
May 3, 2013	19.00	19.70	18.97	19.34	2,706,944
May 2, 2013	17.81	18.92	17.03	18.52	6,603,962
May 1, 2013	16.09	16.81	15.89	16.79	3,084,539
Apr 30, 2013	16.32	16.49	16.04	16.16	615,063
Apr 29, 2013	16.47	16.60	16.25	16.38	846,567
Apr 26, 2013	16.55	16.60	16.13	16.33	724,241
Apr 25, 2013	15.98	16.62	15.87	16.17	1,061,888
Apr 24, 2013	15.63	15.99	15.55	15.88	943,656
Apr 23, 2013	15.30	15.90	15.30	15.59	1,375,225
Apr 22, 2013	15.19	15.51	14.54	15.10	1,222,201
Apr 19, 2013	14.06	14.99	13.96	14.82	1,014,126
Apr 18, 2013	14.38	14.43	13.91	14.01	932,339
Apr 17, 2013	14.63	14.65	14.07	14.37	1,099,636
Apr 16, 2013	14.97	15.14	14.46	14.74	1,054,492
Apr 15, 2013	15.57	15.57	14.57	14.65	1,882,518
Apr 12, 2013	15.10	15.85	14.89	15.66	1,924,245
Apr 11, 2013	14.79	15.06	14.64	14.81	571,707
Apr 10, 2013	14.97	15.00	14.55	14.80	796,429
Apr 9, 2013	14.87	14.95	14.56	14.89	1,353,881