Indicators

Beazer Homes USA (NY: BZH )

27.88 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	17.85	18.00	16.46	16.62	827,300	-1.62(-8.88%)
Jan 28, 2021	18.48	18.48	17.71	18.24	569,331	-0.27(-1.46%)
Jan 27, 2021	18.62	19.30	18.14	18.51	364,476	-0.54(-2.83%)
Jan 26, 2021	19.99	20.07	18.80	19.05	406,001	-0.77(-3.88%)
Jan 25, 2021	20.39	20.50	19.44	19.82	344,749	-0.25(-1.25%)
Jan 22, 2021	19.10	20.12	18.61	20.07	625,600	+0.77(+3.99%)
Jan 21, 2021	18.30	19.91	18.07	19.30	1,387,672	+0.94(+5.12%)
Jan 20, 2021	15.79	18.54	15.78	18.36	2,342,289	+2.62(+16.65%)
Jan 19, 2021	15.49	15.82	15.36	15.74	225,932	+0.37(+2.41%)
Jan 15, 2021	15.39	15.59	15.25	15.37	208,500	-0.20(-1.28%)
Jan 14, 2021	15.56	15.76	15.26	15.57	213,175	+0.13(+0.84%)
Jan 13, 2021	15.41	15.63	15.18	15.44	232,135	+0.26(+1.71%)
Jan 12, 2021	15.00	15.22	14.65	15.18	287,788	+0.18(+1.20%)
Jan 11, 2021	14.90	15.38	14.62	15.00	464,833	-0.06(-0.40%)
Jan 08, 2021	15.94	15.94	15.01	15.06	302,100	-0.79(-4.98%)
Jan 07, 2021	15.35	15.89	15.34	15.85	345,750	+0.58(+3.80%)
Jan 06, 2021	14.88	15.39	14.61	15.27	453,309	+0.50(+3.39%)
Jan 05, 2021	14.56	15.03	14.28	14.77	411,774	+0.12(+0.82%)

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.