Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beazer Homes USA (NY: BZH )

28.45 +0.96 (+3.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 9.500 9.780 9.360 9.590 1,209,400 +0.07(+0.74%)
Jul 28, 2016 9.430 9.720 9.245 9.520 2,071,427 +0.31(+3.37%)
Jul 27, 2016 9.160 9.370 9.020 9.210 648,870 +0.12(+1.32%)
Jul 26, 2016 8.980 9.100 8.860 9.090 521,755 +0.13(+1.45%)
Jul 25, 2016 9.020 9.180 8.870 8.960 638,656 -0.09(-0.99%)
Jul 22, 2016 9.130 9.130 8.880 9.050 569,414 -0.06(-0.66%)
Jul 21, 2016 8.990 9.170 8.910 9.110 396,110 +0.15(+1.67%)
Jul 20, 2016 8.830 9.040 8.768 8.960 316,098 +0.11(+1.24%)
Jul 19, 2016 8.890 8.975 8.810 8.850 283,798 -0.09(-1.01%)
Jul 18, 2016 8.820 8.970 8.670 8.940 386,006 +0.14(+1.59%)
Jul 15, 2016 8.740 8.880 8.580 8.800 340,806 +0.08(+0.92%)
Jul 14, 2016 8.750 8.870 8.630 8.720 623,093 +0.07(+0.81%)
Jul 13, 2016 8.690 8.794 8.540 8.650 412,121 -0.08(-0.92%)
Jul 12, 2016 8.450 8.890 8.390 8.730 985,785 +0.35(+4.18%)
Jul 11, 2016 8.390 8.480 8.250 8.380 662,433 +0.02(+0.24%)
Jul 08, 2016 8.160 8.460 7.980 8.360 668,013 +0.38(+4.76%)
Jul 07, 2016 7.960 8.140 7.810 7.980 543,436 +0.04(+0.50%)
Jul 06, 2016 7.600 7.950 7.520 7.940 429,812 +0.26(+3.39%)
Jul 05, 2016 7.970 8.020 7.430 7.680 839,734 -0.31(-3.88%)
Jul 01, 2016 7.790 7.990 7.990 7.990 627,900 +0.24(+3.10%)
Jun 30, 2016 7.600 7.790 7.320 7.750 552,694 +0.14(+1.84%)
Jun 29, 2016 7.200 7.670 7.200 7.610 783,611 +0.41(+5.69%)
Jun 28, 2016 7.020 7.235 7.020 7.200 772,052 +0.36(+5.26%)
Jun 27, 2016 7.260 7.340 6.810 6.840 1,323,553 -0.61(-8.19%)
Jun 24, 2016 7.130 7.480 7.070 7.450 1,008,955 -0.24(-3.12%)
Jun 23, 2016 7.610 7.700 7.490 7.690 307,946 +0.23(+3.08%)
Jun 22, 2016 7.590 7.830 7.460 7.460 452,395 -0.13(-1.71%)
Jun 21, 2016 7.780 7.910 7.360 7.590 438,928 -0.10(-1.30%)
Jun 20, 2016 7.760 7.920 7.635 7.690 621,049 +0.05(+0.65%)
Jun 17, 2016 7.190 7.720 7.130 7.640 1,361,261 +0.48(+6.70%)
Jun 16, 2016 7.130 7.210 6.940 7.160 555,763 -0.04(-0.56%)
Jun 15, 2016 7.200 7.390 7.120 7.200 565,571 +0.04(+0.56%)
Jun 14, 2016 7.300 7.400 6.940 7.160 1,134,375 -0.15(-2.05%)
Jun 13, 2016 7.840 7.930 7.250 7.310 1,267,077 -0.61(-7.70%)
Jun 10, 2016 8.180 8.190 7.850 7.920 571,942 -0.42(-5.04%)
Jun 09, 2016 8.480 8.500 8.230 8.340 422,504 -0.22(-2.57%)
Jun 08, 2016 8.320 8.590 8.300 8.560 642,182 +0.24(+2.88%)
Jun 07, 2016 8.040 8.460 7.881 8.320 673,356 +0.31(+3.87%)
Jun 06, 2016 7.880 8.040 7.775 8.010 461,362 +0.12(+1.52%)
Jun 03, 2016 7.900 7.950 7.620 7.890 508,246 -0.01(-0.13%)
Jun 02, 2016 7.900 7.990 7.750 7.900 385,645 -0.06(-0.75%)
Jun 01, 2016 7.800 8.040 7.680 7.960 456,431 +0.11(+1.40%)
May 31, 2016 7.890 7.940 7.710 7.850 504,150 -0.03(-0.38%)
May 27, 2016 7.650 7.880 7.880 7.880 507,900 +0.23(+3.01%)
May 26, 2016 7.850 7.873 7.600 7.650 611,828 -0.20(-2.55%)
May 25, 2016 7.940 8.040 7.720 7.850 751,308 -0.01(-0.13%)
May 24, 2016 7.300 7.920 7.220 7.860 1,115,630 +0.66(+9.17%)
May 23, 2016 7.360 7.440 7.190 7.200 451,649 -0.17(-2.31%)
May 20, 2016 7.100 7.420 7.050 7.370 726,147 +0.30(+4.24%)
May 19, 2016 7.200 7.290 6.870 7.070 726,418 -0.21(-2.88%)
May 18, 2016 7.380 7.600 7.210 7.280 737,249 -0.14(-1.89%)
May 17, 2016 7.380 7.810 7.300 7.420 985,044 +0.04(+0.54%)
May 16, 2016 7.440 7.482 7.260 7.380 431,417 +0.00(+0.00%)
May 13, 2016 7.260 7.610 7.210 7.380 804,453 +0.06(+0.82%)
May 12, 2016 7.540 7.590 7.190 7.320 516,163 -0.07(-0.95%)
May 11, 2016 7.550 7.580 7.310 7.390 656,047 -0.16(-2.12%)
May 10, 2016 7.760 7.770 7.430 7.550 576,890 -0.01(-0.13%)
May 09, 2016 7.370 7.735 7.330 7.560 1,081,198 +0.37(+5.15%)
May 06, 2016 7.130 7.470 7.110 7.190 664,828 +0.03(+0.42%)
May 05, 2016 7.320 7.350 7.050 7.160 854,553 -0.08(-1.10%)
May 04, 2016 7.540 7.560 7.040 7.240 1,286,994 -0.47(-6.10%)
May 03, 2016 8.100 8.130 7.620 7.710 980,681 -0.56(-6.77%)
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.