Skip to main content

Beazer Homes USA (NY: BZH )

27.29 +0.08 (+0.29%)
Streaming Delayed Price Updated: 1:57 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 21.55 22.96 21.33 22.51 934,304 +0.55(+2.50%)
Jan 30, 2014 22.72 22.75 21.55 21.96 1,103,230 -0.80(-3.51%)
Jan 29, 2014 21.97 22.95 21.97 22.76 1,140,101 +0.19(+0.84%)
Jan 28, 2014 21.85 22.71 21.79 22.57 771,328 +1.10(+5.12%)
Jan 27, 2014 21.78 22.18 20.76 21.47 742,697 -0.23(-1.06%)
Jan 24, 2014 23.24 23.25 21.33 21.70 1,549,874 -1.79(-7.62%)
Jan 23, 2014 23.59 23.77 23.23 23.49 478,837 -0.18(-0.76%)
Jan 22, 2014 23.00 23.82 22.98 23.67 725,238 +0.73(+3.18%)
Jan 21, 2014 22.65 22.95 22.23 22.94 852,058 +0.46(+2.05%)
Jan 17, 2014 22.48 22.48 22.48 22.48 590,700 -0.04(-0.18%)
Jan 16, 2014 22.53 22.78 22.13 22.52 734,626 -0.10(-0.44%)
Jan 15, 2014 22.50 22.66 22.46 22.62 383,580 +0.12(+0.53%)
Jan 14, 2014 22.28 22.83 22.16 22.50 613,672 +0.23(+1.03%)
Jan 13, 2014 23.03 23.06 22.21 22.27 613,853 -0.85(-3.68%)
Jan 10, 2014 23.02 23.62 23.01 23.12 652,172 +0.26(+1.14%)
Jan 09, 2014 23.08 23.21 22.61 22.86 690,312 -0.10(-0.44%)
Jan 08, 2014 22.80 23.30 22.59 22.96 766,084 +0.12(+0.53%)
Jan 07, 2014 23.93 24.00 22.71 22.84 1,058,143 -0.92(-3.87%)
Jan 06, 2014 24.38 24.45 23.59 23.76 627,016 -0.56(-2.30%)
Jan 03, 2014 24.78 25.34 24.26 24.32 616,868 -0.39(-1.58%)
Jan 02, 2014 24.40 24.72 23.79 24.71 586,627 +0.29(+1.19%)
Dec 31, 2013 23.83 24.42 24.42 24.42 540,200 +0.57(+2.39%)
Dec 30, 2013 23.96 24.05 23.61 23.85 554,697 -0.08(-0.33%)
Dec 27, 2013 23.80 24.08 23.70 23.93 485,981 +0.15(+0.63%)
Dec 26, 2013 24.11 24.58 23.71 23.78 627,687 -0.25(-1.04%)
Dec 24, 2013 23.39 24.50 23.12 24.03 472,947 +0.62(+2.65%)
Dec 23, 2013 23.00 23.99 22.91 23.41 1,008,110 +0.46(+2.00%)
Dec 20, 2013 22.10 23.00 22.05 22.95 1,850,671 +0.94(+4.27%)
Dec 19, 2013 22.04 22.45 21.87 22.01 814,001 -0.20(-0.90%)
Dec 18, 2013 22.15 22.56 21.34 22.21 1,170,237 +0.46(+2.11%)
Dec 17, 2013 21.26 21.86 20.99 21.75 832,810 +0.51(+2.40%)
Dec 16, 2013 20.88 21.75 20.84 21.24 1,372,076 +0.67(+3.26%)
Dec 13, 2013 20.79 20.89 20.43 20.57 350,992 -0.02(-0.10%)
Dec 12, 2013 20.35 20.89 20.23 20.59 512,342 +0.31(+1.53%)
Dec 11, 2013 20.61 20.61 20.06 20.28 774,723 -0.34(-1.65%)
Dec 10, 2013 20.96 21.27 20.54 20.62 517,634 -0.17(-0.82%)
Dec 09, 2013 20.43 21.05 20.41 20.79 390,071 +0.48(+2.36%)
Dec 06, 2013 20.28 20.72 20.14 20.31 268,309 +0.28(+1.40%)
Dec 05, 2013 20.49 20.54 19.91 20.03 457,762 -0.49(-2.39%)
Dec 04, 2013 20.26 20.92 20.13 20.52 540,744 +0.10(+0.49%)
Dec 03, 2013 20.44 20.63 20.24 20.42 338,405 -0.22(-1.07%)
Dec 02, 2013 20.84 20.95 20.61 20.64 457,126 -0.17(-0.82%)
Nov 29, 2013 20.86 21.17 20.57 20.81 305,753 +0.04(+0.19%)
Nov 27, 2013 20.74 21.00 20.63 20.77 617,682 +0.06(+0.29%)
Nov 26, 2013 20.10 20.76 20.05 20.71 1,151,148 +0.76(+3.81%)
Nov 25, 2013 19.82 20.12 19.44 19.95 558,540 +0.20(+1.01%)
Nov 22, 2013 19.88 19.90 19.52 19.75 541,346 -0.11(-0.55%)
Nov 21, 2013 19.54 20.13 19.24 19.86 798,854 +0.37(+1.90%)
Nov 20, 2013 20.21 20.59 19.42 19.49 847,454 -0.57(-2.84%)
Nov 19, 2013 19.91 20.08 19.60 20.06 454,600 +0.23(+1.16%)
Nov 18, 2013 20.38 20.85 19.75 19.83 985,139 -0.51(-2.51%)
Nov 15, 2013 19.81 20.44 19.75 20.34 1,053,124 +0.55(+2.78%)
Nov 14, 2013 19.07 20.13 18.92 19.79 1,533,805 +0.78(+4.10%)
Nov 12, 2013 18.85 19.04 18.60 19.01 496,636 +0.15(+0.80%)
Nov 11, 2013 19.22 19.22 18.53 18.86 563,565 -0.25(-1.31%)
Nov 08, 2013 18.94 19.20 18.51 19.11 955,958 -0.03(-0.16%)
Nov 07, 2013 19.10 19.60 18.90 19.14 2,687,947 +1.09(+6.04%)
Nov 06, 2013 18.20 18.25 17.78 18.05 908,230 -0.05(-0.28%)
Nov 05, 2013 17.97 18.14 17.57 18.10 641,907 +0.10(+0.56%)
Nov 04, 2013 17.94 18.47 17.91 18.00 412,745 +0.12(+0.67%)
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.