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 (%)
Apr 30, 2021 21.74 22.85 21.12 22.31 908,600 +0.51(+2.34%)
Apr 29, 2021 21.50 22.01 21.07 21.80 560,958 +0.41(+1.92%)
Apr 28, 2021 20.86 21.46 20.69 21.39 343,016 +0.87(+4.24%)
Apr 27, 2021 20.78 20.96 20.48 20.52 293,586 -0.04(-0.19%)
Apr 26, 2021 19.87 20.64 19.77 20.56 307,336 +0.69(+3.47%)
Apr 23, 2021 19.44 20.08 19.31 19.87 303,800 +0.33(+1.69%)
Apr 22, 2021 19.76 19.76 19.32 19.54 272,587 -0.21(-1.06%)
Apr 21, 2021 19.54 19.87 19.26 19.75 235,982 +0.19(+0.97%)
Apr 20, 2021 20.65 20.65 18.95 19.56 480,207 -1.09(-5.28%)
Apr 19, 2021 21.30 21.30 20.20 20.65 404,386 -0.73(-3.41%)
Apr 16, 2021 21.51 22.41 21.17 21.38 1,077,700 +0.03(+0.14%)
Apr 15, 2021 21.74 21.74 21.16 21.35 230,313 -0.03(-0.14%)
Apr 14, 2021 21.35 21.77 21.21 21.38 187,522 +0.05(+0.23%)
Apr 13, 2021 21.46 21.50 20.63 21.33 233,248 -0.09(-0.42%)
Apr 12, 2021 21.25 21.48 21.08 21.42 211,811 +0.12(+0.56%)
Apr 09, 2021 20.37 21.32 20.32 21.30 247,200 +0.73(+3.55%)
Apr 08, 2021 21.20 21.20 20.47 20.57 248,168 -0.54(-2.56%)
Apr 07, 2021 21.73 21.91 21.02 21.11 218,900 -0.61(-2.81%)
Apr 06, 2021 21.93 22.17 21.64 21.72 242,086 -0.11(-0.50%)
Apr 05, 2021 21.80 21.85 21.20 21.83 294,956 +0.36(+1.68%)
Apr 01, 2021 21.05 21.48 20.81 21.47 297,700 +0.55(+2.63%)
Mar 31, 2021 20.87 21.36 20.79 20.92 564,214 +0.20(+0.97%)
Mar 30, 2021 19.84 20.80 19.70 20.72 387,141 +1.03(+5.23%)
Mar 29, 2021 20.90 21.12 19.67 19.69 339,459 -1.27(-6.06%)
Mar 26, 2021 20.26 20.98 20.04 20.96 371,900 +0.97(+4.85%)
Mar 25, 2021 18.92 20.08 18.74 19.99 391,786 +0.73(+3.79%)
Mar 24, 2021 19.67 20.44 19.23 19.26 383,062 -0.10(-0.52%)
Mar 23, 2021 20.05 20.35 19.27 19.36 430,726 -0.94(-4.63%)
Mar 22, 2021 20.64 20.78 19.99 20.30 265,639 -0.14(-0.68%)
Mar 19, 2021 19.76 20.75 19.40 20.44 777,400 +0.60(+3.02%)
Mar 18, 2021 21.44 21.44 19.70 19.84 471,043 -1.94(-8.91%)
Mar 17, 2021 20.49 21.86 20.28 21.78 436,601 +1.13(+5.47%)
Mar 16, 2021 21.15 21.27 20.47 20.65 449,981 -0.49(-2.32%)
Mar 15, 2021 20.73 21.15 20.12 21.14 557,336 +0.61(+2.97%)
Mar 12, 2021 20.84 21.01 20.41 20.53 520,800 -0.69(-3.25%)
Mar 11, 2021 21.57 21.74 21.08 21.22 467,681 -0.11(-0.52%)
Mar 10, 2021 20.60 21.80 20.30 21.33 1,002,051 +1.27(+6.33%)
Mar 09, 2021 19.19 20.68 19.05 20.06 1,727,135 +1.24(+6.59%)
Mar 08, 2021 18.11 19.05 18.10 18.82 447,386 +0.83(+4.61%)
Mar 05, 2021 17.78 18.02 16.13 17.99 545,600 +0.55(+3.15%)
Mar 04, 2021 18.25 18.99 16.91 17.44 689,406 -0.99(-5.37%)
Mar 03, 2021 19.02 19.16 17.86 18.43 640,984 -0.56(-2.95%)
Mar 02, 2021 17.92 19.34 17.68 18.99 1,080,848 +1.14(+6.39%)
Mar 01, 2021 18.14 18.14 17.55 17.85 365,475 +0.18(+1.02%)
Feb 26, 2021 17.55 18.05 17.20 17.67 325,800 +0.35(+2.02%)
Feb 25, 2021 18.41 18.41 17.29 17.32 625,688 -1.10(-5.97%)
Feb 24, 2021 17.64 18.53 17.29 18.42 358,161 +0.50(+2.79%)
Feb 23, 2021 17.77 18.14 17.38 17.92 491,522 -0.24(-1.32%)
Feb 22, 2021 18.38 18.70 18.07 18.16 346,514 -0.38(-2.05%)
Feb 19, 2021 17.97 18.59 17.80 18.54 483,600 +0.76(+4.27%)
Feb 18, 2021 18.18 18.34 17.75 17.78 244,204 -0.55(-3.00%)
Feb 17, 2021 18.20 18.49 17.75 18.33 269,387 +0.08(+0.44%)
Feb 16, 2021 18.69 18.78 17.97 18.25 560,272 -0.40(-2.14%)
Feb 12, 2021 19.09 19.25 18.61 18.65 288,600 -0.64(-3.32%)
Feb 11, 2021 19.35 19.75 18.98 19.29 238,020 +0.14(+0.73%)
Feb 10, 2021 19.35 19.47 18.54 19.15 354,832 -0.14(-0.73%)
Feb 09, 2021 19.78 19.79 19.23 19.29 297,566 -0.56(-2.82%)
Feb 08, 2021 19.45 20.09 19.43 19.85 353,890 +0.58(+3.01%)
Feb 05, 2021 18.60 19.38 18.33 19.27 338,100 +0.94(+5.13%)
Feb 04, 2021 17.94 18.37 17.60 18.33 340,674 +0.48(+2.69%)
Feb 03, 2021 17.87 18.06 17.32 17.85 298,013 +0.10(+0.56%)
Feb 02, 2021 17.37 17.84 16.54 17.75 575,890 +0.69(+4.04%)
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.