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 (%)
Jan 31, 2019 12.04 12.64 11.80 12.53 510,554 +0.49(+4.07%)
Jan 30, 2019 11.79 12.13 11.47 12.04 322,707 +0.34(+2.91%)
Jan 29, 2019 11.41 11.81 10.77 11.70 477,768 +0.17(+1.47%)
Jan 28, 2019 11.45 11.71 11.40 11.53 432,832 -0.07(-0.60%)
Jan 25, 2019 11.87 12.21 11.52 11.60 321,600 -0.14(-1.19%)
Jan 24, 2019 11.48 11.82 11.48 11.74 217,088 +0.26(+2.26%)
Jan 23, 2019 11.36 11.60 11.30 11.48 331,093 +0.16(+1.41%)
Jan 22, 2019 11.57 11.72 11.27 11.32 347,378 -0.30(-2.58%)
Jan 18, 2019 11.88 11.95 11.55 11.62 228,600 -0.20(-1.69%)
Jan 17, 2019 11.75 11.97 11.68 11.82 305,077 -0.02(-0.17%)
Jan 16, 2019 11.67 12.04 11.67 11.84 347,595 +0.07(+0.59%)
Jan 15, 2019 11.87 11.95 11.65 11.77 266,819 -0.09(-0.76%)
Jan 14, 2019 11.87 12.15 11.80 11.86 231,341 -0.18(-1.50%)
Jan 11, 2019 11.97 12.26 11.92 12.04 343,400 +0.07(+0.58%)
Jan 10, 2019 12.11 12.11 11.77 11.97 416,082 -0.11(-0.91%)
Jan 09, 2019 11.75 12.25 11.56 12.08 464,023 +0.47(+4.05%)
Jan 08, 2019 11.51 11.76 11.35 11.61 505,323 +0.25(+2.20%)
Jan 07, 2019 10.71 11.44 10.50 11.36 655,710 +0.70(+6.57%)
Jan 04, 2019 10.21 10.78 10.12 10.66 440,200 +0.61(+6.07%)
Jan 03, 2019 9.790 10.29 9.620 10.05 436,643 +0.00(+0.00%)
Jan 02, 2019 9.240 10.15 9.230 10.05 406,913 +0.57(+6.01%)
Dec 31, 2018 9.700 9.760 9.130 9.480 430,400 -0.23(-2.37%)
Dec 28, 2018 9.890 9.935 9.460 9.710 370,900 +0.02(+0.21%)
Dec 27, 2018 9.420 9.810 9.230 9.690 430,669 -0.03(-0.31%)
Dec 26, 2018 9.300 9.770 8.910 9.720 488,812 +0.49(+5.31%)
Dec 24, 2018 9.570 9.620 9.220 9.230 254,900 -0.43(-4.45%)
Dec 21, 2018 10.54 10.56 9.600 9.660 618,100 -0.68(-6.58%)
Dec 20, 2018 10.36 10.58 10.26 10.34 651,954 -0.12(-1.15%)
Dec 19, 2018 10.56 10.82 10.35 10.46 598,815 -0.10(-0.95%)
Dec 18, 2018 10.84 10.84 10.43 10.56 386,096 +0.09(+0.86%)
Dec 17, 2018 10.52 10.85 10.42 10.47 465,456 -0.09(-0.85%)
Dec 14, 2018 10.60 11.00 10.50 10.56 354,300 -0.12(-1.12%)
Dec 13, 2018 10.82 11.04 10.67 10.68 439,752 -0.09(-0.84%)
Dec 12, 2018 10.85 11.05 10.53 10.77 444,090 +0.08(+0.75%)
Dec 11, 2018 11.05 11.07 10.61 10.69 319,646 -0.01(-0.09%)
Dec 10, 2018 11.09 11.28 10.69 10.70 496,774 -0.15(-1.38%)
Dec 07, 2018 10.98 11.31 10.78 10.85 372,700 -0.15(-1.36%)
Dec 06, 2018 10.67 11.08 10.66 11.00 684,272 +0.12(+1.10%)
Dec 04, 2018 11.06 11.42 10.86 10.88 646,000 -0.50(-4.39%)
Dec 03, 2018 11.50 11.52 10.85 11.38 557,938 +0.12(+1.07%)
Nov 30, 2018 11.19 11.36 11.04 11.26 502,600 +0.09(+0.81%)
Nov 29, 2018 11.06 11.39 11.04 11.17 600,072 +0.12(+1.09%)
Nov 28, 2018 10.89 11.12 10.28 11.05 734,819 +0.20(+1.84%)
Nov 27, 2018 10.55 11.06 10.55 10.85 557,621 +0.30(+2.84%)
Nov 26, 2018 10.75 10.83 10.25 10.55 673,617 +0.02(+0.19%)
Nov 23, 2018 10.34 10.82 10.33 10.53 305,600 +0.09(+0.86%)
Nov 21, 2018 10.44 10.44 10.44 0 +0.60(+6.10%)
Nov 20, 2018 10.05 10.52 9.810 9.840 766,035 -0.46(-4.47%)
Nov 19, 2018 10.21 10.49 9.950 10.30 691,835 +0.06(+0.59%)
Nov 16, 2018 9.790 10.38 9.760 10.24 809,400 +0.42(+4.28%)
Nov 15, 2018 9.900 9.900 9.350 9.820 1,117,890 -0.38(-3.73%)
Nov 14, 2018 11.02 11.60 10.15 10.20 1,506,907 -0.67(-6.16%)
Nov 13, 2018 9.640 11.26 9.350 10.87 4,615,940 +2.55(+30.65%)
Nov 12, 2018 8.600 8.660 8.310 8.320 411,863 -0.32(-3.70%)
Nov 09, 2018 8.750 8.950 8.580 8.640 362,700 -0.16(-1.82%)
Nov 08, 2018 8.930 9.170 8.590 8.800 410,385 -0.29(-3.19%)
Nov 07, 2018 9.160 9.160 8.840 9.090 319,683 +0.00(+0.00%)
Nov 06, 2018 9.250 9.270 9.000 9.090 303,991 -0.13(-1.41%)
Nov 05, 2018 9.040 9.230 8.920 9.220 340,908 +0.21(+2.33%)
Nov 02, 2018 9.090 9.090 8.770 9.010 420,000 -0.04(-0.44%)
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.