Indicators

Beazer Homes USA (NY: BZH )

28.75 -0.20 (-0.69%)

Streaming Delayed Price Updated: 10:42 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	15.79	16.39	15.57	16.37	222,434	+0.85(+5.48%)
Jan 30, 2023	15.68	15.84	15.48	15.52	202,440	-0.36(-2.27%)
Jan 27, 2023	15.65	15.97	15.64	15.88	171,334	+0.12(+0.76%)
Jan 26, 2023	15.35	15.77	15.35	15.76	199,217	+0.52(+3.41%)
Jan 25, 2023	14.89	15.27	14.84	15.24	127,689	+0.20(+1.33%)
Jan 24, 2023	15.23	15.24	14.87	15.04	144,804	-0.12(-0.79%)
Jan 23, 2023	14.84	15.28	14.84	15.16	263,201	+0.29(+1.95%)
Jan 20, 2023	14.67	14.96	14.28	14.87	264,491	+0.61(+4.28%)
Jan 19, 2023	14.35	14.40	14.14	14.26	165,105	-0.23(-1.59%)
Jan 18, 2023	14.55	14.97	14.44	14.49	204,872	+0.10(+0.69%)
Jan 17, 2023	14.63	15.04	14.38	14.39	162,767	-0.26(-1.77%)
Jan 13, 2023	14.00	14.67	13.96	14.65	172,461	+0.37(+2.59%)
Jan 12, 2023	14.23	14.35	13.84	14.28	193,272	+0.11(+0.78%)
Jan 11, 2023	14.00	14.24	13.96	14.17	145,155	+0.32(+2.31%)
Jan 10, 2023	13.46	13.90	13.43	13.85	156,516	+0.22(+1.61%)
Jan 09, 2023	13.62	13.91	13.55	13.63	220,954	+0.15(+1.11%)
Jan 06, 2023	13.45	13.66	13.28	13.48	336,474	+0.25(+1.89%)
Jan 05, 2023	13.06	13.35	12.99	13.23	158,316	-0.08(-0.60%)
Jan 04, 2023	13.24	13.61	13.24	13.31	215,446	+0.28(+2.15%)

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.