Beazer Homes USA (NY: BZH )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 04, 2021	15.20	15.27	14.33	14.65	429,568	-0.50(-3.30%)
Dec 31, 2020		15.15	15.15	15.15	257,308	-0.26(-1.69%)
Dec 30, 2020	15.59	15.88	15.38	15.41	257,308	-0.18(-1.15%)
Dec 29, 2020	15.86	16.09	15.43	15.59	289,466	-0.32(-2.01%)
Dec 28, 2020	16.30	16.30	15.77	15.91	297,339	-0.28(-1.73%)
Dec 24, 2020	15.84	16.24	15.51	16.19	117,800	+0.36(+2.27%)
Dec 23, 2020	16.24	16.31	15.59	15.83	372,082	-0.35(-2.16%)
Dec 22, 2020	16.03	16.21	15.81	16.18	192,880	+0.11(+0.68%)
Dec 21, 2020	15.53	16.12	15.53	16.07	286,947	+0.06(+0.37%)
Dec 18, 2020	16.07	16.45	15.89	16.01	615,700	+0.01(+0.06%)
Dec 17, 2020	15.25	16.02	15.22	16.00	515,343	+0.91(+6.03%)
Dec 16, 2020	15.29	15.34	14.93	15.09	318,388	-0.05(-0.33%)
Dec 15, 2020	15.06	15.18	14.86	15.14	261,218	+0.24(+1.61%)
Dec 14, 2020	15.21	15.37	14.90	14.90	264,383	-0.01(-0.07%)
Dec 11, 2020	14.81	15.05	14.66	14.91	212,200	-0.11(-0.73%)
Dec 10, 2020	15.06	15.45	14.83	15.02	275,722	-0.10(-0.66%)
Dec 09, 2020	15.55	15.62	15.07	15.12	382,182	-0.18(-1.18%)
Dec 08, 2020	15.17	15.55	14.88	15.30	514,022	-0.16(-1.03%)
Dec 07, 2020	15.00	15.53	14.57	15.46	422,392	+0.44(+2.93%)
Dec 04, 2020	15.52	15.55	15.02	15.02	343,100	-0.41(-2.66%)
Dec 03, 2020	14.45	15.51	14.41	15.43	464,605	+1.16(+8.13%)
Dec 02, 2020	14.36	14.58	14.05	14.27	382,728	-0.30(-2.06%)
Dec 01, 2020	15.03	15.09	14.45	14.57	307,296	-0.24(-1.62%)
Nov 30, 2020	15.52	15.52	14.70	14.81	408,208	-0.64(-4.14%)
Nov 27, 2020	15.61	15.65	15.24	15.45	205,800	-0.08(-0.52%)
Nov 25, 2020	15.35	15.63	14.90	15.53	457,300	+0.43(+2.85%)
Nov 24, 2020	14.79	15.11	14.50	15.10	649,042	+0.50(+3.42%)
Nov 23, 2020	14.25	14.74	13.94	14.60	352,698	+0.54(+3.84%)
Nov 20, 2020	13.90	14.17	13.81	14.06	356,600	+0.11(+0.79%)
Nov 19, 2020	14.18	14.58	13.88	13.95	520,458	-0.08(-0.57%)
Nov 18, 2020	13.95	14.34	13.95	14.03	412,688	+0.17(+1.23%)
Nov 17, 2020	14.00	14.38	13.75	13.86	743,021	-0.21(-1.49%)
Nov 16, 2020	14.57	14.64	13.75	14.07	714,729	-0.18(-1.26%)
Nov 13, 2020	13.98	14.57	12.74	14.25	741,000	+0.52(+3.79%)
Nov 12, 2020	13.53	14.11	13.35	13.73	555,341	-0.07(-0.51%)
Nov 11, 2020	13.65	13.81	13.23	13.80	336,486	+0.27(+2.00%)
Nov 10, 2020	12.89	13.67	12.89	13.53	410,313	+0.86(+6.79%)
Nov 09, 2020	14.10	14.25	12.64	12.67	551,669	-0.74(-5.52%)
Nov 06, 2020	14.15	14.15	13.32	13.41	356,400	-0.78(-5.50%)
Nov 05, 2020	14.27	14.48	13.95	14.19	362,506	+0.13(+0.92%)
Nov 04, 2020	13.16	14.07	13.13	14.06	521,580	+0.90(+6.84%)
Nov 03, 2020	12.82	13.29	12.82	13.16	462,430	+0.57(+4.53%)

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.