Indicators

Beazer Homes USA (NY: BZH )

28.77 +0.37 (+1.30%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	9.700	9.760	9.130	9.480	430,400	-0.23(-2.37%)
Dec 28, 2018	9.890	9.935	9.460	9.710	370,900	+0.02(+0.21%)
Dec 27, 2018	9.420	9.810	9.230	9.690	430,669	-0.03(-0.31%)
Dec 26, 2018	9.300	9.770	8.910	9.720	488,812	+0.49(+5.31%)
Dec 24, 2018	9.570	9.620	9.220	9.230	254,900	-0.43(-4.45%)
Dec 21, 2018	10.54	10.56	9.600	9.660	618,100	-0.68(-6.58%)
Dec 20, 2018	10.36	10.58	10.26	10.34	651,954	-0.12(-1.15%)
Dec 19, 2018	10.56	10.82	10.35	10.46	598,815	-0.10(-0.95%)
Dec 18, 2018	10.84	10.84	10.43	10.56	386,096	+0.09(+0.86%)
Dec 17, 2018	10.52	10.85	10.42	10.47	465,456	-0.09(-0.85%)
Dec 14, 2018	10.60	11.00	10.50	10.56	354,300	-0.12(-1.12%)
Dec 13, 2018	10.82	11.04	10.67	10.68	439,752	-0.09(-0.84%)
Dec 12, 2018	10.85	11.05	10.53	10.77	444,090	+0.08(+0.75%)
Dec 11, 2018	11.05	11.07	10.61	10.69	319,646	-0.01(-0.09%)
Dec 10, 2018	11.09	11.28	10.69	10.70	496,774	-0.15(-1.38%)
Dec 07, 2018	10.98	11.31	10.78	10.85	372,700	-0.15(-1.36%)
Dec 06, 2018	10.67	11.08	10.66	11.00	684,272	+0.12(+1.10%)
Dec 04, 2018	11.06	11.42	10.86	10.88	646,000	-0.50(-4.39%)

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.