Indicators

Beazer Homes USA (NY: BZH )

28.03 -0.37 (-1.30%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	24.01	24.01	23.09	23.81	232,646	+0.05(+0.21%)
May 27, 2021	24.34	24.37	23.70	23.76	266,590	-0.15(-0.63%)
May 26, 2021	23.31	24.06	23.18	23.91	366,751	+0.78(+3.37%)
May 25, 2021	22.82	23.74	22.82	23.13	449,339	+0.45(+1.98%)
May 24, 2021	22.95	23.21	22.67	22.68	337,004	-0.08(-0.35%)
May 21, 2021	23.25	23.54	22.70	22.76	325,542	-0.14(-0.61%)
May 20, 2021	22.50	23.06	21.87	22.90	427,192	+0.42(+1.87%)
May 19, 2021	21.98	22.65	21.72	22.48	346,202	-0.05(-0.22%)
May 18, 2021	23.52	23.60	22.50	22.53	422,328	-1.03(-4.37%)
May 17, 2021	23.66	23.81	22.80	23.56	366,143	-0.27(-1.13%)
May 14, 2021	23.23	23.86	23.03	23.83	425,829	+0.85(+3.70%)
May 13, 2021	21.33	23.18	21.33	22.98	627,062	+1.85(+8.76%)
May 12, 2021	23.41	23.41	21.09	21.13	653,667	-2.44(-10.35%)
May 11, 2021	24.31	24.51	22.90	23.57	589,768	-1.53(-6.10%)
May 10, 2021	25.50	26.12	25.08	25.10	456,957	-0.21(-0.83%)
May 07, 2021	24.06	25.34	23.80	25.31	384,462	+1.14(+4.72%)
May 06, 2021	24.75	24.75	23.61	24.17	412,295	-0.44(-1.79%)
May 05, 2021	24.83	25.24	24.24	24.61	372,512	-0.16(-0.65%)
May 04, 2021	23.83	24.84	23.18	24.77	729,386	+0.96(+4.03%)

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.