Indicators

Beazer Homes USA (NY: BZH )

27.70 +0.69 (+2.55%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	16.56	17.00	15.40	15.80	2,217,148	-1.45(-8.41%)
Jan 29, 2015	16.62	17.35	16.62	17.25	806,970	+0.66(+3.98%)
Jan 28, 2015	17.21	17.33	16.51	16.59	383,627	-0.42(-2.47%)
Jan 27, 2015	16.72	17.19	16.68	17.01	485,219	+0.04(+0.24%)
Jan 26, 2015	16.87	17.05	16.62	16.97	509,315	+0.34(+2.04%)
Jan 23, 2015	16.84	16.86	16.44	16.63	338,921	-0.20(-1.19%)
Jan 22, 2015	16.82	16.98	16.62	16.83	327,174	+0.16(+0.96%)
Jan 21, 2015	16.48	16.88	16.36	16.67	484,580	+0.19(+1.15%)
Jan 20, 2015	17.20	17.29	16.38	16.48	846,057	-0.56(-3.29%)
Jan 16, 2015	16.67	17.10	16.49	17.04	760,623	+0.27(+1.61%)
Jan 15, 2015	18.53	18.65	16.56	16.77	1,178,227	-1.72(-9.30%)
Jan 14, 2015	18.65	19.17	17.96	18.49	598,868	-0.43(-2.27%)
Jan 13, 2015	20.30	20.52	18.40	18.92	1,129,310	-0.97(-4.88%)
Jan 12, 2015	19.53	20.31	19.30	19.89	620,248	+0.48(+2.47%)
Jan 09, 2015	19.47	19.82	19.34	19.41	468,940	-0.02(-0.10%)
Jan 08, 2015	19.58	19.73	19.35	19.43	607,430	+0.03(+0.15%)
Jan 07, 2015	18.73	19.48	18.66	19.40	554,279	+0.79(+4.25%)
Jan 06, 2015	19.04	19.22	18.44	18.61	444,424	-0.48(-2.51%)
Jan 05, 2015	19.32	19.44	18.84	19.09	498,288	-0.35(-1.80%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.