Indicators

Beazer Homes USA (NY: BZH )

27.70 +0.69 (+2.55%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.