Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • BEAZER HOMES USA INC Historical Prices

  • Historical Data: BZH

    Return as of November 24 2009

    1 Month -5.94%
    6 Month 110.18%
    YTD 200.63%
    1 Year 268.22%
    3 Year -89.25%
    5 Year -88.62%

  • BEAZER HOMES USA INC ( BZH ) prices from 10/26/2009 through 11/24/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 3.29 M 5.2899 4.67 5.13 4.83
    10/27/09 2.62 M 4.95 4.60 4.91 4.82
    10/28/09 3.26 M 4.81 4.22 4.71 4.26
    10/29/09 3.01 M 4.90 4.25 4.36 4.68
    10/30/09 3.39 M 4.68 4.23 4.68 4.39
    11/02/09 4.24 M 4.48 3.90 4.39 4.19
    11/03/09 3.57 M 4.52 3.97 4.11 4.50
    11/04/09 1.97 M 4.74 4.32 4.61 4.34
    11/05/09 1.97 M 4.70 4.34 4.43 4.56
    11/06/09 1.90 M 4.75 4.36 4.44 4.47
    11/09/09 2.34 M 4.73 4.45 4.68 4.69
    11/10/09 13.25 M 5.51 4.85 5.09 5.10
    11/11/09 7.52 M 5.75 5.25 5.30 5.73
    11/12/09 3.77 M 5.74 5.38 5.57 5.46
    11/13/09 2.76 M 5.69 5.39 5.50 5.49
    11/16/09 5.10 M 5.539 5.11 5.29 5.14
    11/17/09 2.27 M 5.32 5.05 5.05 5.16
    11/18/09 2.74 M 5.18 4.92 5.15 5.00
    11/19/09 2.59 M 4.98 4.73 4.90 4.89
    11/20/09 1.78 M 4.88 4.61 4.88 4.72
    11/23/09 1.99 M 4.98 4.68 4.93 4.75

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: BZH

    Valuation

    Calculate the value of or shares of BZH , since