Indicators

Beazer Homes USA (NY: BZH )

28.43 -0.26 (-0.91%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	31.95	33.18	31.95	32.80	266,796	+0.92(+2.89%)
Mar 27, 2024	31.58	31.90	31.51	31.88	173,694	+0.66(+2.11%)
Mar 26, 2024	31.60	31.91	31.18	31.22	128,566	-0.10(-0.32%)
Mar 25, 2024	31.51	31.85	31.31	31.32	184,760	-0.19(-0.60%)
Mar 22, 2024	32.07	32.16	31.45	31.51	130,154	-0.36(-1.13%)
Mar 21, 2024	32.01	32.33	31.82	31.87	262,441	+0.27(+0.85%)
Mar 20, 2024	30.12	31.76	29.97	31.60	180,467	+1.46(+4.84%)
Mar 19, 2024	29.30	30.53	29.30	30.14	230,892	+0.70(+2.38%)
Mar 18, 2024	29.72	30.01	29.12	29.44	191,970	-0.15(-0.51%)
Mar 15, 2024	29.50	30.16	29.18	29.59	525,384	-0.15(-0.50%)
Mar 14, 2024	31.44	31.56	29.34	29.74	409,223	-2.13(-6.68%)
Mar 13, 2024	31.04	32.18	31.04	31.87	235,831	+0.71(+2.28%)
Mar 12, 2024	30.74	31.32	30.04	31.16	296,358	+0.39(+1.27%)
Mar 11, 2024	30.92	30.92	30.21	30.77	220,219	-0.33(-1.06%)
Mar 08, 2024	30.99	31.60	30.59	31.10	203,077	+0.44(+1.44%)
Mar 07, 2024	30.49	31.65	30.49	30.66	240,986	+0.48(+1.59%)
Mar 06, 2024	30.33	30.50	29.85	30.18	230,434	+0.30(+1.00%)
Mar 05, 2024	30.98	31.50	29.77	29.88	261,715	-1.27(-4.08%)
Mar 04, 2024	32.39	32.66	31.13	31.15	546,859	-1.09(-3.38%)

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.