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

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
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 (%)
Jan 31, 2024 32.52 33.21 31.75 31.75 326,808 -1.00(-3.05%)
Jan 30, 2024 32.57 33.12 32.44 32.75 201,409 +0.16(+0.49%)
Jan 29, 2024 31.82 32.77 31.82 32.59 234,974 +0.77(+2.42%)
Jan 26, 2024 31.92 32.31 31.49 31.82 187,198 +0.01(+0.03%)
Jan 25, 2024 31.59 32.01 31.25 31.81 238,961 +1.12(+3.65%)
Jan 24, 2024 31.99 31.99 30.36 30.69 336,874 -0.70(-2.23%)
Jan 23, 2024 32.68 32.95 31.39 31.39 336,790 -1.86(-5.59%)
Jan 22, 2024 32.74 33.45 32.51 33.25 346,374 +0.86(+2.66%)
Jan 19, 2024 32.87 32.95 31.37 32.39 399,047 -0.27(-0.83%)
Jan 18, 2024 31.68 32.68 31.66 32.66 636,577 +1.51(+4.85%)
Jan 17, 2024 30.70 31.18 30.70 31.15 207,642 -0.15(-0.48%)
Jan 16, 2024 31.26 31.48 30.91 31.30 255,755 -0.46(-1.45%)
Jan 12, 2024 32.84 32.84 31.42 31.76 168,557 -0.40(-1.24%)
Jan 11, 2024 31.85 32.18 31.35 32.16 230,600 -0.05(-0.16%)
Jan 10, 2024 31.70 32.32 31.48 32.21 245,756 +0.72(+2.29%)
Jan 09, 2024 31.28 31.70 31.10 31.49 230,962 -0.28(-0.88%)
Jan 08, 2024 31.44 32.35 31.32 31.77 315,662 +0.62(+1.99%)
Jan 05, 2024 31.05 32.00 30.83 31.15 476,077 -0.19(-0.61%)
Jan 04, 2024 31.75 32.09 31.28 31.34 258,584 -0.28(-0.89%)
Jan 03, 2024 32.26 32.36 31.55 31.62 290,751 -1.49(-4.50%)
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.