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 31, 2017 14.17 14.28 13.91 14.26 499,218 +0.02(+0.14%)
Jan 30, 2017 13.98 14.35 13.65 14.24 693,023 +0.04(+0.28%)
Jan 27, 2017 14.58 14.58 14.04 14.20 606,445 -0.41(-2.81%)
Jan 26, 2017 14.34 14.82 14.25 14.61 908,922 +0.38(+2.67%)
Jan 25, 2017 14.10 14.34 13.88 14.23 827,140 +0.36(+2.60%)
Jan 24, 2017 12.92 13.99 12.85 13.87 1,286,778 +1.13(+8.87%)
Jan 23, 2017 12.63 12.88 12.55 12.74 455,882 +0.04(+0.31%)
Jan 20, 2017 12.73 12.93 12.56 12.70 860,233 -0.05(-0.39%)
Jan 19, 2017 13.13 13.35 12.65 12.75 627,147 -0.37(-2.82%)
Jan 18, 2017 13.01 13.15 12.75 13.12 618,506 +0.15(+1.16%)
Jan 17, 2017 13.21 13.28 12.96 12.97 498,057 -0.34(-2.55%)
Jan 13, 2017 13.31 13.31 13.31 0 +0.07(+0.53%)
Jan 12, 2017 13.35 13.42 12.84 13.24 598,420 -0.19(-1.41%)
Jan 11, 2017 13.26 13.47 12.94 13.43 796,320 +0.23(+1.74%)
Jan 10, 2017 13.10 13.39 13.00 13.20 625,661 +0.11(+0.84%)
Jan 09, 2017 13.04 13.13 12.70 13.09 743,145 +0.07(+0.54%)
Jan 06, 2017 13.68 13.68 12.96 13.02 611,926 -0.64(-4.69%)
Jan 05, 2017 13.52 13.77 13.44 13.66 555,658 +0.01(+0.07%)
Jan 04, 2017 13.31 13.79 13.22 13.65 1,202,825 +0.46(+3.49%)
Jan 03, 2017 13.40 13.52 13.01 13.19 987,830 -0.11(-0.83%)
Dec 30, 2016 13.30 13.30 13.30 0 -0.24(-1.77%)
Dec 29, 2016 13.65 13.86 13.51 13.54 308,986 -0.07(-0.51%)
Dec 28, 2016 13.86 13.96 13.52 13.61 523,038 -0.16(-1.16%)
Dec 27, 2016 13.57 13.84 13.55 13.77 301,033 +0.13(+0.95%)
Dec 23, 2016 13.64 13.64 13.64 0 -0.04(-0.29%)
Dec 22, 2016 14.22 14.27 13.61 13.68 778,830 -0.54(-3.80%)
Dec 21, 2016 14.20 14.36 14.12 14.22 375,019 +0.00(+0.00%)
Dec 20, 2016 14.22 14.42 14.13 14.22 328,949 +0.03(+0.21%)
Dec 19, 2016 14.41 14.68 14.14 14.19 549,120 -0.12(-0.84%)
Dec 16, 2016 14.02 14.53 13.97 14.31 788,016 +0.35(+2.51%)
Dec 15, 2016 14.29 14.75 13.86 13.96 705,507 -0.27(-1.90%)
Dec 14, 2016 14.64 14.73 14.15 14.23 1,008,087 -0.36(-2.47%)
Dec 13, 2016 14.94 15.09 14.57 14.59 637,685 -0.30(-2.01%)
Dec 12, 2016 14.97 14.97 14.43 14.89 807,287 -0.20(-1.33%)
Dec 09, 2016 15.35 15.39 14.57 15.09 1,487,163 -0.38(-2.46%)
Dec 08, 2016 14.94 15.80 14.86 15.47 1,463,958 +0.55(+3.69%)
Dec 07, 2016 13.99 14.99 13.83 14.92 1,624,125 +0.92(+6.57%)
Dec 06, 2016 13.67 14.01 13.36 14.00 1,573,905 +0.60(+4.48%)
Dec 05, 2016 13.45 13.68 13.22 13.40 953,298 +0.10(+0.75%)
Dec 02, 2016 12.94 13.43 12.84 13.30 1,005,694 +0.36(+2.78%)
Dec 01, 2016 13.49 13.71 12.78 12.94 1,460,777 -0.54(-4.01%)
Nov 30, 2016 13.97 14.00 13.46 13.48 967,188 -0.40(-2.88%)
Nov 29, 2016 13.94 14.06 13.74 13.88 489,771 +0.03(+0.22%)
Nov 28, 2016 14.12 14.19 13.80 13.85 750,536 -0.32(-2.26%)
Nov 25, 2016 13.96 14.22 13.96 14.17 469,968 +0.22(+1.58%)
Nov 23, 2016 13.95 13.95 13.95 0 +0.59(+4.42%)
Nov 22, 2016 13.16 13.69 13.14 13.36 828,334 +0.36(+2.77%)
Nov 21, 2016 13.50 13.57 12.77 13.00 1,023,941 -0.39(-2.91%)
Nov 18, 2016 12.63 13.45 12.57 13.39 1,365,568 +0.88(+7.03%)
Nov 17, 2016 12.42 12.80 12.41 12.51 1,265,312 +0.16(+1.30%)
Nov 16, 2016 11.62 12.49 11.50 12.35 1,898,896 +0.68(+5.83%)
Nov 15, 2016 10.65 11.78 10.15 11.67 2,507,412 -0.13(-1.10%)
Nov 14, 2016 11.55 12.10 11.48 11.80 1,775,913 +0.44(+3.87%)
Nov 11, 2016 10.84 11.41 10.72 11.36 993,419 +0.52(+4.80%)
Nov 10, 2016 10.37 10.90 10.20 10.84 936,858 +0.68(+6.69%)
Nov 09, 2016 9.760 10.27 9.700 10.16 866,833 +0.20(+2.01%)
Nov 08, 2016 9.890 10.08 9.670 9.960 575,695 -0.06(-0.60%)
Nov 07, 2016 10.11 10.11 9.910 10.02 872,577 +0.21(+2.14%)
Nov 04, 2016 9.770 10.15 9.715 9.810 917,567 +0.07(+0.72%)
Nov 03, 2016 9.860 9.930 9.720 9.740 604,009 -0.11(-1.12%)
Nov 02, 2016 9.990 10.04 9.780 9.850 597,380 -0.17(-1.70%)
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.