Beazer Homes USA (BZH)
Create an Alert
19.71
-0.25 -1.25%
NYSE
Jun 19, 5:00PM
BATS Real time
Currency in USD
Beazer Homes USA Price:
19.71 for June 19, 2013Beazer Homes USA Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| June 18, 2013 | 19.93 | 20.07 | 19.38 | 19.96 | 1.114M |
| June 17, 2013 | 19.99 | 20.49 | 19.84 | 19.91 | 1.084M |
| June 14, 2013 | 19.32 | 20.05 | 19.20 | 19.82 | 914197.0 |
| June 13, 2013 | 18.72 | 19.47 | 18.70 | 19.27 | 972081.0 |
| June 12, 2013 | 19.18 | 19.40 | 18.56 | 18.77 | 941118.0 |
| June 11, 2013 | 18.78 | 19.59 | 18.53 | 18.93 | 747279.0 |
| June 10, 2013 | 19.49 | 19.60 | 18.95 | 19.19 | 893447.0 |
| June 7, 2013 | 19.58 | 19.95 | 19.28 | 19.46 | 935383.0 |
| June 6, 2013 | 18.80 | 19.42 | 18.69 | 19.33 | 1.439M |
| June 5, 2013 | 19.39 | 19.67 | 18.70 | 18.78 | 1.441M |
| June 4, 2013 | 20.00 | 20.36 | 19.27 | 19.38 | 1.399M |
| June 3, 2013 | 20.75 | 20.90 | 19.72 | 20.00 | 1.394M |
| May 31, 2013 | 20.93 | 21.37 | 20.53 | 20.70 | 839876.0 |
| May 30, 2013 | 20.91 | 21.22 | 20.62 | 21.05 | 1.202M |
| May 29, 2013 | 21.59 | 21.70 | 20.44 | 20.85 | 1.558M |
| May 28, 2013 | 21.65 | 22.27 | 21.51 | 21.79 | 1.149M |
| May 24, 2013 | 21.39 | 21.63 | 21.06 | 21.35 | 521147.0 |
| May 23, 2013 | 21.14 | 21.82 | 20.92 | 21.57 | 1.407M |
| May 22, 2013 | 21.96 | 22.68 | 21.12 | 21.53 | 1.667M |
| May 21, 2013 | 22.50 | 22.86 | 21.53 | 21.75 | 2.563M |
| May 20, 2013 | 22.42 | 23.29 | 22.26 | 22.73 | 2.609M |
| May 17, 2013 | 21.69 | 22.45 | 21.69 | 22.25 | 1.560M |
| May 16, 2013 | 21.78 | 22.31 | 21.16 | 21.47 | 1.830M |
| May 15, 2013 | 21.82 | 22.63 | 21.39 | 21.53 | 2.225M |
| May 14, 2013 | 20.95 | 21.92 | 20.87 | 21.84 | 2.408M |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
BZH Price Benchmarks
| Companies | |
|---|---|
| DR Horton | 24.38 |
| KB Home | 22.01 |
| Hovnanian Enterprises | 6.43 |
BZH Price Range, Past 5 Years
| Minimum | 1.25 | Mar 9 2009 |
| Maximum | 45.55 | Sep 11 2008 |
| Average | 17.90 |
