Skip to main content

Beazer Homes USA (NY: BZH )

32.80 +0.92 (+2.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 18.41 19.28 17.97 18.26 617,134 -0.19(-1.03%)
Jul 29, 2021 17.79 18.87 17.79 18.45 810,293 +0.97(+5.55%)
Jul 28, 2021 17.55 17.80 17.32 17.48 275,645 +0.06(+0.34%)
Jul 27, 2021 16.99 17.43 16.83 17.42 249,893 +0.25(+1.46%)
Jul 26, 2021 17.76 17.89 17.16 17.17 453,289 -0.45(-2.55%)
Jul 23, 2021 17.34 17.70 17.14 17.62 380,048 +0.57(+3.34%)
Jul 22, 2021 17.33 17.33 16.85 17.05 393,904 -0.51(-2.90%)
Jul 21, 2021 17.14 17.61 17.14 17.56 699,354 +0.62(+3.66%)
Jul 20, 2021 16.25 17.10 16.09 16.94 386,232 +0.76(+4.70%)
Jul 19, 2021 16.11 16.67 15.95 16.18 554,552 -0.44(-2.65%)
Jul 16, 2021 16.90 17.15 16.52 16.62 332,289 -0.18(-1.07%)
Jul 15, 2021 17.02 17.23 16.54 16.80 400,975 -0.37(-2.15%)
Jul 14, 2021 17.38 17.59 16.99 17.17 366,554 -0.01(-0.06%)
Jul 13, 2021 17.71 17.74 17.02 17.18 823,233 -0.68(-3.81%)
Jul 12, 2021 17.91 17.95 17.61 17.86 404,893 -0.19(-1.05%)
Jul 09, 2021 17.84 18.19 17.78 18.05 363,413 +0.47(+2.67%)
Jul 08, 2021 18.00 18.25 17.41 17.58 671,510 -1.07(-5.74%)
Jul 07, 2021 18.29 18.86 18.18 18.65 368,255 +0.42(+2.30%)
Jul 06, 2021 19.23 19.27 17.94 18.23 899,696 -1.16(-5.98%)
Jul 02, 2021 20.03 20.05 19.35 19.39 328,713 -0.51(-2.56%)
Jul 01, 2021 19.38 19.97 19.18 19.90 479,849 +0.61(+3.16%)
Jun 30, 2021 19.30 19.50 19.15 19.29 463,897 -0.20(-1.03%)
Jun 29, 2021 19.41 20.09 19.41 19.49 366,886 +0.11(+0.57%)
Jun 28, 2021 19.43 19.61 19.12 19.38 465,055 -0.01(-0.05%)
Jun 25, 2021 20.01 20.20 19.39 19.39 1,006,695 -0.80(-3.96%)
Jun 24, 2021 20.51 20.55 19.91 20.19 457,334 -0.39(-1.90%)
Jun 23, 2021 21.13 21.13 20.42 20.58 407,020 -0.44(-2.09%)
Jun 22, 2021 21.07 21.21 20.67 21.02 288,135 -0.08(-0.38%)
Jun 21, 2021 20.78 21.29 20.62 21.10 442,353 +0.48(+2.33%)
Jun 18, 2021 20.53 21.05 20.36 20.62 445,150 -0.17(-0.82%)
Jun 17, 2021 21.22 21.53 20.35 20.79 631,755 -0.38(-1.79%)
Jun 16, 2021 21.40 21.50 20.90 21.17 376,818 -0.36(-1.67%)
Jun 15, 2021 21.19 21.98 21.12 21.53 510,977 +0.38(+1.80%)
Jun 14, 2021 21.36 21.60 20.85 21.15 454,964 -0.25(-1.17%)
Jun 11, 2021 21.21 21.69 21.21 21.40 479,801 +0.42(+2.00%)
Jun 10, 2021 21.86 21.89 20.42 20.98 1,379,678 -1.11(-5.02%)
Jun 09, 2021 23.60 23.60 22.03 22.09 850,585 -1.51(-6.40%)
Jun 08, 2021 23.78 23.87 23.47 23.60 267,692 +0.05(+0.21%)
Jun 07, 2021 23.46 23.71 23.10 23.55 271,339 +0.06(+0.26%)
Jun 04, 2021 23.18 23.55 23.02 23.49 256,261 +0.43(+1.86%)
Jun 03, 2021 23.51 23.70 22.82 23.06 317,578 -0.69(-2.91%)
Jun 02, 2021 24.08 24.08 23.32 23.75 408,426 -0.25(-1.04%)
Jun 01, 2021 24.11 24.21 23.41 24.00 323,021 +0.19(+0.80%)
May 28, 2021 24.01 24.01 23.09 23.81 232,646 +0.05(+0.21%)
May 27, 2021 24.34 24.37 23.70 23.76 266,590 -0.15(-0.63%)
May 26, 2021 23.31 24.06 23.18 23.91 366,751 +0.78(+3.37%)
May 25, 2021 22.82 23.74 22.82 23.13 449,339 +0.45(+1.98%)
May 24, 2021 22.95 23.21 22.67 22.68 337,004 -0.08(-0.35%)
May 21, 2021 23.25 23.54 22.70 22.76 325,542 -0.14(-0.61%)
May 20, 2021 22.50 23.06 21.87 22.90 427,192 +0.42(+1.87%)
May 19, 2021 21.98 22.65 21.72 22.48 346,202 -0.05(-0.22%)
May 18, 2021 23.52 23.60 22.50 22.53 422,328 -1.03(-4.37%)
May 17, 2021 23.66 23.81 22.80 23.56 366,143 -0.27(-1.13%)
May 14, 2021 23.23 23.86 23.03 23.83 425,829 +0.85(+3.70%)
May 13, 2021 21.33 23.18 21.33 22.98 627,062 +1.85(+8.76%)
May 12, 2021 23.41 23.41 21.09 21.13 653,667 -2.44(-10.35%)
May 11, 2021 24.31 24.51 22.90 23.57 589,768 -1.53(-6.10%)
May 10, 2021 25.50 26.12 25.08 25.10 456,957 -0.21(-0.83%)
May 07, 2021 24.06 25.34 23.80 25.31 384,462 +1.14(+4.72%)
May 06, 2021 24.75 24.75 23.61 24.17 412,295 -0.44(-1.79%)
May 05, 2021 24.83 25.24 24.24 24.61 372,512 -0.16(-0.65%)
May 04, 2021 23.83 24.84 23.18 24.77 729,386 +0.96(+4.03%)
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.