Indicators

Beazer Homes USA (NY: BZH )

28.74 -0.21 (-0.73%)

Streaming Delayed Price Updated: 1:46 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	9.500	9.780	9.360	9.590	1,209,400	+0.07(+0.74%)
Jul 28, 2016	9.430	9.720	9.245	9.520	2,071,427	+0.31(+3.37%)
Jul 27, 2016	9.160	9.370	9.020	9.210	648,870	+0.12(+1.32%)
Jul 26, 2016	8.980	9.100	8.860	9.090	521,755	+0.13(+1.45%)
Jul 25, 2016	9.020	9.180	8.870	8.960	638,656	-0.09(-0.99%)
Jul 22, 2016	9.130	9.130	8.880	9.050	569,414	-0.06(-0.66%)
Jul 21, 2016	8.990	9.170	8.910	9.110	396,110	+0.15(+1.67%)
Jul 20, 2016	8.830	9.040	8.768	8.960	316,098	+0.11(+1.24%)
Jul 19, 2016	8.890	8.975	8.810	8.850	283,798	-0.09(-1.01%)
Jul 18, 2016	8.820	8.970	8.670	8.940	386,006	+0.14(+1.59%)
Jul 15, 2016	8.740	8.880	8.580	8.800	340,806	+0.08(+0.92%)
Jul 14, 2016	8.750	8.870	8.630	8.720	623,093	+0.07(+0.81%)
Jul 13, 2016	8.690	8.794	8.540	8.650	412,121	-0.08(-0.92%)
Jul 12, 2016	8.450	8.890	8.390	8.730	985,785	+0.35(+4.18%)
Jul 11, 2016	8.390	8.480	8.250	8.380	662,433	+0.02(+0.24%)
Jul 08, 2016	8.160	8.460	7.980	8.360	668,013	+0.38(+4.76%)
Jul 07, 2016	7.960	8.140	7.810	7.980	543,436	+0.04(+0.50%)
Jul 06, 2016	7.600	7.950	7.520	7.940	429,812	+0.26(+3.39%)
Jul 05, 2016	7.970	8.020	7.430	7.680	839,734	-0.31(-3.88%)

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.