Skip to main content

Beazer Homes USA (NY: BZH )

32.84 +0.96 (+3.01%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 20.87 21.36 20.79 20.92 564,214 +0.20(+0.97%)
Mar 30, 2021 19.84 20.80 19.70 20.72 387,141 +1.03(+5.23%)
Mar 29, 2021 20.90 21.12 19.67 19.69 339,459 -1.27(-6.06%)
Mar 26, 2021 20.26 20.98 20.04 20.96 371,900 +0.97(+4.85%)
Mar 25, 2021 18.92 20.08 18.74 19.99 391,786 +0.73(+3.79%)
Mar 24, 2021 19.67 20.44 19.23 19.26 383,062 -0.10(-0.52%)
Mar 23, 2021 20.05 20.35 19.27 19.36 430,726 -0.94(-4.63%)
Mar 22, 2021 20.64 20.78 19.99 20.30 265,639 -0.14(-0.68%)
Mar 19, 2021 19.76 20.75 19.40 20.44 777,400 +0.60(+3.02%)
Mar 18, 2021 21.44 21.44 19.70 19.84 471,043 -1.94(-8.91%)
Mar 17, 2021 20.49 21.86 20.28 21.78 436,601 +1.13(+5.47%)
Mar 16, 2021 21.15 21.27 20.47 20.65 449,981 -0.49(-2.32%)
Mar 15, 2021 20.73 21.15 20.12 21.14 557,336 +0.61(+2.97%)
Mar 12, 2021 20.84 21.01 20.41 20.53 520,800 -0.69(-3.25%)
Mar 11, 2021 21.57 21.74 21.08 21.22 467,681 -0.11(-0.52%)
Mar 10, 2021 20.60 21.80 20.30 21.33 1,002,051 +1.27(+6.33%)
Mar 09, 2021 19.19 20.68 19.05 20.06 1,727,135 +1.24(+6.59%)
Mar 08, 2021 18.11 19.05 18.10 18.82 447,386 +0.83(+4.61%)
Mar 05, 2021 17.78 18.02 16.13 17.99 545,600 +0.55(+3.15%)
Mar 04, 2021 18.25 18.99 16.91 17.44 689,406 -0.99(-5.37%)
Mar 03, 2021 19.02 19.16 17.86 18.43 640,984 -0.56(-2.95%)
Mar 02, 2021 17.92 19.34 17.68 18.99 1,080,848 +1.14(+6.39%)
Mar 01, 2021 18.14 18.14 17.55 17.85 365,475 +0.18(+1.02%)
Feb 26, 2021 17.55 18.05 17.20 17.67 325,800 +0.35(+2.02%)
Feb 25, 2021 18.41 18.41 17.29 17.32 625,688 -1.10(-5.97%)
Feb 24, 2021 17.64 18.53 17.29 18.42 358,161 +0.50(+2.79%)
Feb 23, 2021 17.77 18.14 17.38 17.92 491,522 -0.24(-1.32%)
Feb 22, 2021 18.38 18.70 18.07 18.16 346,514 -0.38(-2.05%)
Feb 19, 2021 17.97 18.59 17.80 18.54 483,600 +0.76(+4.27%)
Feb 18, 2021 18.18 18.34 17.75 17.78 244,204 -0.55(-3.00%)
Feb 17, 2021 18.20 18.49 17.75 18.33 269,387 +0.08(+0.44%)
Feb 16, 2021 18.69 18.78 17.97 18.25 560,272 -0.40(-2.14%)
Feb 12, 2021 19.09 19.25 18.61 18.65 288,600 -0.64(-3.32%)
Feb 11, 2021 19.35 19.75 18.98 19.29 238,020 +0.14(+0.73%)
Feb 10, 2021 19.35 19.47 18.54 19.15 354,832 -0.14(-0.73%)
Feb 09, 2021 19.78 19.79 19.23 19.29 297,566 -0.56(-2.82%)
Feb 08, 2021 19.45 20.09 19.43 19.85 353,890 +0.58(+3.01%)
Feb 05, 2021 18.60 19.38 18.33 19.27 338,100 +0.94(+5.13%)
Feb 04, 2021 17.94 18.37 17.60 18.33 340,674 +0.48(+2.69%)
Feb 03, 2021 17.87 18.06 17.32 17.85 298,013 +0.10(+0.56%)
Feb 02, 2021 17.37 17.84 16.54 17.75 575,890 +0.69(+4.04%)
Feb 01, 2021 16.88 17.17 16.47 17.06 377,060 +0.44(+2.65%)
Jan 29, 2021 17.85 18.00 16.46 16.62 827,300 -1.62(-8.88%)
Jan 28, 2021 18.48 18.48 17.71 18.24 569,331 -0.27(-1.46%)
Jan 27, 2021 18.62 19.30 18.14 18.51 364,476 -0.54(-2.83%)
Jan 26, 2021 19.99 20.07 18.80 19.05 406,001 -0.77(-3.88%)
Jan 25, 2021 20.39 20.50 19.44 19.82 344,749 -0.25(-1.25%)
Jan 22, 2021 19.10 20.12 18.61 20.07 625,600 +0.77(+3.99%)
Jan 21, 2021 18.30 19.91 18.07 19.30 1,387,672 +0.94(+5.12%)
Jan 20, 2021 15.79 18.54 15.78 18.36 2,342,289 +2.62(+16.65%)
Jan 19, 2021 15.49 15.82 15.36 15.74 225,932 +0.37(+2.41%)
Jan 15, 2021 15.39 15.59 15.25 15.37 208,500 -0.20(-1.28%)
Jan 14, 2021 15.56 15.76 15.26 15.57 213,175 +0.13(+0.84%)
Jan 13, 2021 15.41 15.63 15.18 15.44 232,135 +0.26(+1.71%)
Jan 12, 2021 15.00 15.22 14.65 15.18 287,788 +0.18(+1.20%)
Jan 11, 2021 14.90 15.38 14.62 15.00 464,833 -0.06(-0.40%)
Jan 08, 2021 15.94 15.94 15.01 15.06 302,100 -0.79(-4.98%)
Jan 07, 2021 15.35 15.89 15.34 15.85 345,750 +0.58(+3.80%)
Jan 06, 2021 14.88 15.39 14.61 15.27 453,309 +0.50(+3.39%)
Jan 05, 2021 14.56 15.03 14.28 14.77 411,774 +0.12(+0.82%)
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.