Skip to main content

Beazer Homes USA (NY: BZH )

32.80 +0.92 (+2.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 16.56 17.00 15.40 15.80 2,217,148 -1.45(-8.41%)
Jan 29, 2015 16.62 17.35 16.62 17.25 806,970 +0.66(+3.98%)
Jan 28, 2015 17.21 17.33 16.51 16.59 383,627 -0.42(-2.47%)
Jan 27, 2015 16.72 17.19 16.68 17.01 485,219 +0.04(+0.24%)
Jan 26, 2015 16.87 17.05 16.62 16.97 509,315 +0.34(+2.04%)
Jan 23, 2015 16.84 16.86 16.44 16.63 338,921 -0.20(-1.19%)
Jan 22, 2015 16.82 16.98 16.62 16.83 327,174 +0.16(+0.96%)
Jan 21, 2015 16.48 16.88 16.36 16.67 484,580 +0.19(+1.15%)
Jan 20, 2015 17.20 17.29 16.38 16.48 846,057 -0.56(-3.29%)
Jan 16, 2015 16.67 17.10 16.49 17.04 760,623 +0.27(+1.61%)
Jan 15, 2015 18.53 18.65 16.56 16.77 1,178,227 -1.72(-9.30%)
Jan 14, 2015 18.65 19.17 17.96 18.49 598,868 -0.43(-2.27%)
Jan 13, 2015 20.30 20.52 18.40 18.92 1,129,310 -0.97(-4.88%)
Jan 12, 2015 19.53 20.31 19.30 19.89 620,248 +0.48(+2.47%)
Jan 09, 2015 19.47 19.82 19.34 19.41 468,940 -0.02(-0.10%)
Jan 08, 2015 19.58 19.73 19.35 19.43 607,430 +0.03(+0.15%)
Jan 07, 2015 18.73 19.48 18.66 19.40 554,279 +0.79(+4.25%)
Jan 06, 2015 19.04 19.22 18.44 18.61 444,424 -0.48(-2.51%)
Jan 05, 2015 19.32 19.44 18.84 19.09 498,288 -0.35(-1.80%)
Jan 02, 2015 19.57 19.62 18.99 19.44 527,452 +0.08(+0.41%)
Dec 31, 2014 18.90 19.36 19.36 19.36 601,100 +0.57(+3.03%)
Dec 30, 2014 18.51 18.89 18.32 18.79 426,471 +0.18(+0.97%)
Dec 29, 2014 18.71 18.90 18.01 18.61 561,307 -0.02(-0.11%)
Dec 26, 2014 18.67 18.78 18.53 18.63 144,073 +0.04(+0.22%)
Dec 24, 2014 18.59 18.59 18.59 18.59 200,500 +0.03(+0.16%)
Dec 23, 2014 18.80 19.00 18.49 18.56 245,413 -0.19(-1.01%)
Dec 22, 2014 18.69 18.98 18.55 18.75 341,866 +0.03(+0.16%)
Dec 19, 2014 18.09 18.77 17.92 18.72 904,405 +0.68(+3.77%)
Dec 18, 2014 17.71 18.23 17.45 18.04 596,397 +0.53(+3.03%)
Dec 17, 2014 17.09 17.54 16.90 17.51 1,039,076 +0.49(+2.88%)
Dec 16, 2014 17.25 17.45 16.99 17.02 711,637 -0.36(-2.07%)
Dec 15, 2014 18.23 18.35 17.21 17.38 676,794 -0.77(-4.24%)
Dec 12, 2014 18.01 18.34 18.01 18.15 366,185 -0.07(-0.38%)
Dec 11, 2014 18.27 18.61 18.15 18.22 460,383 +0.11(+0.61%)
Dec 10, 2014 19.10 19.22 18.10 18.11 688,238 -1.03(-5.38%)
Dec 09, 2014 18.87 19.28 18.78 19.14 380,710 +0.07(+0.37%)
Dec 08, 2014 18.93 19.36 18.93 19.07 420,319 +0.14(+0.74%)
Dec 05, 2014 18.80 19.20 18.56 18.93 252,703 +0.11(+0.58%)
Dec 04, 2014 19.14 19.15 18.81 18.82 272,221 -0.38(-1.98%)
Dec 03, 2014 19.25 19.67 19.11 19.20 290,631 +0.01(+0.05%)
Dec 02, 2014 19.11 19.31 18.96 19.19 380,758 +0.06(+0.31%)
Dec 01, 2014 19.94 19.98 19.07 19.13 596,219 -0.81(-4.06%)
Nov 28, 2014 20.15 20.40 19.87 19.94 301,609 -0.27(-1.34%)
Nov 26, 2014 20.30 20.21 20.21 20.21 399,900 -0.06(-0.30%)
Nov 25, 2014 20.08 20.36 19.94 20.27 397,993 +0.24(+1.20%)
Nov 24, 2014 19.97 20.42 19.90 20.03 575,599 +0.04(+0.20%)
Nov 21, 2014 20.30 20.42 19.92 19.99 832,865 +0.04(+0.20%)
Nov 20, 2014 19.49 20.12 18.91 19.95 713,563 +0.41(+2.10%)
Nov 19, 2014 19.57 19.76 19.29 19.54 485,858 -0.16(-0.81%)
Nov 18, 2014 19.38 19.73 19.27 19.70 514,775 +0.39(+2.02%)
Nov 17, 2014 19.01 19.43 19.01 19.31 593,560 +0.24(+1.26%)
Nov 14, 2014 18.75 19.25 18.70 19.07 634,747 +0.40(+2.14%)
Nov 13, 2014 18.36 19.21 18.19 18.67 1,063,682 +0.05(+0.27%)
Nov 12, 2014 19.70 19.73 18.21 18.62 2,507,476 -0.63(-3.27%)
Nov 11, 2014 18.99 19.62 18.95 19.25 1,168,098 +0.26(+1.37%)
Nov 10, 2014 18.80 19.34 18.72 18.99 1,072,669 +0.43(+2.32%)
Nov 07, 2014 18.17 18.71 18.03 18.56 529,246 +0.39(+2.15%)
Nov 06, 2014 17.97 18.25 17.92 18.17 286,050 +0.16(+0.89%)
Nov 05, 2014 17.98 18.09 17.79 18.01 500,271 +0.14(+0.78%)
Nov 04, 2014 18.30 18.49 17.52 17.87 716,189 -0.50(-2.72%)
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.