Indicators

Beazer Homes USA (NY: BZH )

28.45 +0.96 (+3.49%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	8.700	8.920	8.500	8.550	1,221,178	-0.10(-1.16%)
Jan 28, 2016	8.940	9.320	8.580	8.650	765,222	-0.07(-0.80%)
Jan 27, 2016	9.150	9.350	8.630	8.720	996,314	-0.52(-5.63%)
Jan 26, 2016	8.680	9.360	8.520	9.240	758,560	+0.61(+7.07%)
Jan 25, 2016	8.910	8.990	8.560	8.630	586,653	-0.31(-3.47%)
Jan 22, 2016	8.840	9.400	8.770	8.940	726,984	+0.31(+3.59%)
Jan 21, 2016	8.000	8.820	7.810	8.630	1,030,097	+0.71(+8.96%)
Jan 20, 2016	8.360	8.450	7.340	7.920	1,860,910	-0.70(-8.12%)
Jan 19, 2016	9.400	9.400	8.540	8.620	1,254,082	-0.61(-6.61%)
Jan 15, 2016	8.680	9.230	9.230	9.230	1,169,400	+0.02(+0.22%)
Jan 14, 2016	8.970	9.355	8.623	9.210	1,288,652	+0.35(+3.95%)
Jan 13, 2016	9.530	9.830	8.810	8.860	1,361,859	-0.67(-7.03%)
Jan 12, 2016	9.720	9.850	9.250	9.530	628,689	-0.04(-0.42%)
Jan 11, 2016	9.810	9.960	9.430	9.570	981,719	-0.16(-1.64%)
Jan 08, 2016	10.38	10.41	9.650	9.730	1,051,862	-0.61(-5.90%)
Jan 07, 2016	10.50	10.91	10.24	10.34	1,019,836	-0.53(-4.88%)
Jan 06, 2016	11.22	11.30	10.60	10.87	1,009,781	-0.49(-4.31%)
Jan 05, 2016	11.61	11.75	11.28	11.36	550,397	+0.06(+0.53%)

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.