Indicators

Beazer Homes USA (NY: BZH )

28.83 -0.12 (-0.41%)

Streaming Delayed Price Updated: 3:30 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	7.380	7.570	7.220	7.320	760,975	-0.11(-1.48%)
Feb 26, 2016	7.500	7.650	7.250	7.430	711,306	-0.02(-0.27%)
Feb 25, 2016	7.220	7.480	7.080	7.450	962,451	+0.23(+3.19%)
Feb 24, 2016	6.850	7.270	6.720	7.220	713,819	+0.20(+2.85%)
Feb 23, 2016	7.070	7.150	6.820	7.020	1,093,191	-0.12(-1.68%)
Feb 22, 2016	6.750	7.170	6.730	7.140	1,637,961	+0.47(+7.05%)
Feb 19, 2016	6.900	6.960	6.660	6.670	722,874	-0.25(-3.61%)
Feb 18, 2016	7.030	7.070	6.660	6.920	947,747	-0.06(-0.86%)
Feb 17, 2016	7.160	7.340	6.968	6.980	1,195,430	-0.13(-1.83%)
Feb 16, 2016	6.770	7.170	6.635	7.110	1,118,225	+0.40(+5.96%)
Feb 12, 2016	6.720	6.710	6.710	6.710	1,141,500	+0.19(+2.91%)
Feb 11, 2016	6.820	6.860	6.475	6.520	1,615,448	-0.42(-6.05%)
Feb 10, 2016	6.940	7.110	6.610	6.940	1,870,952	+0.44(+6.77%)
Feb 09, 2016	6.210	6.490	6.110	6.500	1,738,182	+0.18(+2.85%)
Feb 08, 2016	6.680	6.700	6.070	6.320	2,198,815	-0.30(-4.53%)
Feb 05, 2016	8.340	8.410	6.610	6.620	3,892,556	-1.98(-23.02%)
Feb 04, 2016	8.340	9.630	8.330	8.600	2,429,103	+0.56(+6.97%)
Feb 03, 2016	7.900	8.040	7.290	8.040	1,403,799	+0.23(+2.94%)
Feb 02, 2016	8.380	8.380	7.780	7.810	1,052,277	-0.68(-8.01%)

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.