Indicators

Beazer Homes USA (NY: BZH )

28.77 +0.37 (+1.30%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	33.81	34.35	33.59	33.79	427,267	-0.34(-1.00%)
Dec 28, 2023	33.93	34.45	33.79	34.13	253,127	+0.15(+0.44%)
Dec 27, 2023	34.00	34.18	33.55	33.98	322,180	-0.01(-0.03%)
Dec 26, 2023	33.80	34.21	33.44	33.99	226,843	+0.48(+1.43%)
Dec 22, 2023	33.60	34.06	33.30	33.51	347,520	+0.13(+0.39%)
Dec 21, 2023	33.45	33.78	32.94	33.38	252,419	+0.36(+1.09%)
Dec 20, 2023	32.80	33.88	32.44	33.02	486,119	+0.22(+0.67%)
Dec 19, 2023	31.56	33.00	31.48	32.80	354,279	+1.70(+5.47%)
Dec 18, 2023	31.32	31.32	30.42	31.10	408,817	-0.30(-0.96%)
Dec 15, 2023	32.38	32.73	31.40	31.40	844,996	-1.62(-4.91%)
Dec 14, 2023	31.20	33.25	31.20	33.02	704,875	+2.69(+8.87%)
Dec 13, 2023	29.39	30.49	28.20	30.33	599,394	+1.11(+3.80%)
Dec 12, 2023	29.45	29.66	29.17	29.22	324,656	-0.14(-0.48%)
Dec 11, 2023	29.87	29.87	28.92	29.36	350,285	-0.52(-1.74%)
Dec 08, 2023	29.13	30.21	29.09	29.88	286,535	+0.64(+2.19%)
Dec 07, 2023	28.63	29.47	28.53	29.24	396,365	+0.69(+2.42%)
Dec 06, 2023	28.48	29.22	28.44	28.55	437,266	+0.59(+2.11%)
Dec 05, 2023	27.77	28.30	27.48	27.96	432,987	+0.16(+0.58%)
Dec 04, 2023	27.24	27.84	27.05	27.80	385,058	+0.40(+1.46%)

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.