Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beazer Homes USA (NY: BZH )

28.80 -0.15 (-0.52%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 8.400 8.680 8.135 8.220 941,867 -0.16(-1.91%)
Apr 28, 2016 9.410 9.750 8.301 8.380 2,800,170 -1.53(-15.44%)
Apr 27, 2016 9.790 10.06 9.650 9.910 665,483 +0.15(+1.54%)
Apr 26, 2016 9.500 9.795 9.420 9.760 552,693 +0.31(+3.28%)
Apr 25, 2016 9.660 9.790 9.350 9.450 452,801 -0.23(-2.38%)
Apr 22, 2016 9.520 9.830 9.500 9.680 565,538 +0.09(+0.94%)
Apr 21, 2016 9.640 9.802 9.510 9.590 508,028 +0.03(+0.31%)
Apr 20, 2016 9.430 9.730 9.290 9.560 563,570 +0.14(+1.49%)
Apr 19, 2016 9.690 9.980 9.140 9.420 830,475 -0.34(-3.48%)
Apr 18, 2016 9.360 9.780 9.290 9.760 510,615 +0.31(+3.28%)
Apr 15, 2016 9.430 9.505 9.240 9.450 352,824 +0.01(+0.11%)
Apr 14, 2016 9.710 9.720 9.270 9.440 443,879 -0.32(-3.28%)
Apr 13, 2016 9.150 9.790 9.133 9.760 894,393 +0.69(+7.61%)
Apr 12, 2016 9.000 9.120 8.820 9.070 283,537 +0.09(+1.00%)
Apr 11, 2016 8.970 9.180 8.880 8.980 411,761 +0.15(+1.70%)
Apr 08, 2016 8.910 9.120 8.740 8.830 382,712 +0.06(+0.68%)
Apr 07, 2016 8.680 8.890 8.656 8.770 409,261 +0.01(+0.11%)
Apr 06, 2016 8.470 8.840 8.430 8.760 591,745 +0.31(+3.67%)
Apr 05, 2016 8.210 8.640 8.110 8.450 425,657 +0.13(+1.56%)
Apr 04, 2016 8.570 8.680 8.190 8.320 561,932 -0.28(-3.26%)
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.