Beazer Homes USA, Inc. Tangibl Recent Share Price (USX:BZT)

USX:BZT - Beazer Homes USA, Inc. Tangibl Beazer Homes USA, Inc. Tangibl
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
14 Mar 2014	USD	31.91	31.91	31.4	31.57	31.57	+0.29 (+0.93%)	12,200
13 Mar 2014	USD	32.02	32.36	31.28	31.28	31.28	-0.58 (-1.82%)	152,600
12 Mar 2014	USD	31.86	31.86	31.86	31.86	31.86	-0.5 (-1.55%)	100
11 Mar 2014	USD	33.05	33.13	32.36	32.36	32.36	-0.27 (-0.83%)	2,800
10 Mar 2014	USD	33.66	33.66	32.63	32.63	32.63	-1.72 (-5.01%)	126,400
7 Mar 2014	USD	34.39	34.39	34.29	34.35	34.35	-0.54 (-1.55%)	900
6 Mar 2014	USD	35.24	35.24	34.89	34.89	34.89	-0.85 (-2.38%)	200
5 Mar 2014	USD	35.74	35.74	35.74	35.74	35.74	0.0 (0.0%)	0
4 Mar 2014	USD	35.35	36.06	35.35	35.74	35.74	+0.89 (+2.55%)	13,100
3 Mar 2014	USD	35.09	35.09	34.85	34.85	34.85	-0.61 (-1.72%)	300
28 Feb 2014	USD	35.46	35.46	35.46	35.46	35.46	+0.02 (+0.06%)	300
27 Feb 2014	USD	35.7	35.7	35.44	35.44	35.44	-0.23 (-0.64%)	1,200
26 Feb 2014	USD	33.7	35.67	33.7	35.67	35.67	+2.1 (+6.26%)	1,700
25 Feb 2014	USD	33.57	33.57	33.57	33.57	33.57	0.0 (0.0%)	0
24 Feb 2014	USD	33.57	33.57	33.57	33.57	33.57	+0.35 (+1.05%)	46,600
21 Feb 2014	USD	32.38	33.74	32.38	33.22	33.22	+1.23 (+3.84%)	1,400
20 Feb 2014	USD	31.88	31.99	31.508	31.99	31.99	+0.09 (+0.28%)	1,900
19 Feb 2014	USD	32.39	32.39	31.83	31.9	31.9	+0.01 (+0.03%)	7,400
18 Feb 2014	USD	32	32	31.89	31.89	31.89	-0.5 (-1.54%)	300
17 Feb 2014	USD	32.39	32.39	32.39	32.39	32.39	0.0 (0.0%)	0
14 Feb 2014	USD	32.39	32.39	32.39	32.39	32.39	0.0 (0.0%)	0
13 Feb 2014	USD	32.2	32.39	32.2	32.39	32.39	+0.5 (+1.57%)	800
12 Feb 2014	USD	32.53	32.88	31.89	31.89	31.89	-0.42 (-1.30%)	61,000
11 Feb 2014	USD	32.54	32.54	32.31	32.31	32.31	-0.73 (-2.21%)	200
10 Feb 2014	USD	32.66	33.04	32.36	33.04	33.04	-0.12 (-0.36%)	900
7 Feb 2014	USD	32.97	33.3174	32.94	33.16	33.16	+0.52 (+1.59%)	1,000
6 Feb 2014	USD	32.46	32.64	32.31	32.64	32.64	+0.49 (+1.52%)	1,600
5 Feb 2014	USD	32.65	32.65	31.99	32.15	32.15	-1 (-3.02%)	1,600
4 Feb 2014	USD	32.82	33.29	32.82	33.15	33.15	+0.56 (+1.72%)	52,400
3 Feb 2014	USD	34.09	34.09	32.59	32.59	32.59	-1.98 (-5.73%)	8,200

Unicorn Response |