Beazer Homes USA (NY: BZH )

20.07 USD +0.77 (+3.99%)
Official Closing Price Updated: 7:47 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

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.