Indicators

Beazer Homes USA (NY: BZH )

28.43 -0.26 (-0.91%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	16.75	16.75	15.78	15.84	585,786	-0.54(-3.30%)
Mar 27, 2013	15.56	16.42	15.55	16.38	1,455,386	+0.74(+4.73%)
Mar 26, 2013	16.31	16.47	15.55	15.64	1,357,853	-0.59(-3.64%)
Mar 25, 2013	16.72	17.09	16.10	16.23	853,436	-0.42(-2.52%)
Mar 22, 2013	16.74	16.74	16.47	16.65	482,958	+0.10(+0.60%)
Mar 21, 2013	16.76	16.93	16.53	16.55	794,420	-0.31(-1.84%)
Mar 20, 2013	16.95	16.99	16.61	16.86	1,143,277	+0.19(+1.14%)
Mar 19, 2013	16.78	17.01	16.35	16.67	1,070,228	+0.17(+1.03%)
Mar 18, 2013	16.67	17.03	16.45	16.50	1,025,676	-0.49(-2.88%)
Mar 15, 2013	16.93	17.02	16.76	16.99	931,317	+0.10(+0.59%)
Mar 14, 2013	16.47	17.00	16.47	16.89	1,289,354	+0.54(+3.30%)
Mar 13, 2013	16.20	16.50	15.96	16.35	917,497	+0.15(+0.93%)
Mar 12, 2013	16.38	16.39	16.08	16.20	715,477	-0.22(-1.34%)
Mar 11, 2013	16.54	16.56	16.27	16.42	550,694	-0.10(-0.61%)
Mar 08, 2013	16.59	16.68	16.37	16.52	850,095	+0.15(+0.92%)
Mar 07, 2013	16.25	16.44	16.11	16.37	415,367	+0.07(+0.43%)
Mar 06, 2013	16.12	16.38	15.88	16.30	920,959	+0.34(+2.13%)
Mar 05, 2013	15.66	16.20	15.59	15.96	1,132,218	+0.45(+2.90%)
Mar 04, 2013	15.39	15.64	15.17	15.51	673,035	+0.04(+0.26%)

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.