Skip to main content

Beazer Homes USA (NY: BZH )

27.89 +0.36 (+1.31%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 27.50 27.80 27.21 27.53 167,442 +0.33(+1.21%)
May 23, 2024 27.82 27.91 27.12 27.20 459,797 -0.53(-1.91%)
May 22, 2024 28.56 28.63 27.65 27.73 586,108 -0.97(-3.38%)
May 21, 2024 29.36 29.36 28.63 28.70 330,214 -0.75(-2.55%)
May 20, 2024 28.73 29.54 28.62 29.45 337,822 +0.68(+2.36%)
May 17, 2024 28.56 28.92 28.32 28.77 264,221 +0.37(+1.30%)
May 16, 2024 29.60 29.63 28.37 28.40 397,230 -1.44(-4.83%)
May 15, 2024 29.00 29.92 28.99 29.84 331,353 +1.54(+5.44%)
May 14, 2024 28.74 28.84 28.18 28.30 196,710 +0.00(+0.00%)
May 13, 2024 28.65 28.77 28.29 28.30 282,392 -0.13(-0.46%)
May 10, 2024 28.78 28.88 28.28 28.43 392,370 -0.26(-0.91%)
May 09, 2024 28.60 28.90 28.02 28.69 461,458 -0.05(-0.17%)
May 08, 2024 28.67 28.96 28.41 28.74 373,644 -0.21(-0.73%)
May 07, 2024 28.35 29.31 28.26 28.95 585,425 +0.61(+2.15%)
May 06, 2024 27.93 28.55 27.74 28.34 394,108 +0.64(+2.31%)
May 03, 2024 27.73 28.90 27.59 27.70 541,536 +0.69(+2.55%)
May 02, 2024 27.87 28.32 25.48 27.01 1,121,711 -1.19(-4.22%)
May 01, 2024 28.03 29.21 27.70 28.20 412,577 +0.17(+0.61%)
Apr 30, 2024 28.03 28.57 27.99 28.03 235,737 -0.37(-1.30%)
Apr 29, 2024 28.66 29.03 28.39 28.40 300,967 -0.05(-0.18%)
Apr 26, 2024 27.74 28.58 27.67 28.45 253,268 +0.96(+3.49%)
Apr 25, 2024 26.67 27.53 26.12 27.49 328,085 +0.28(+1.03%)
Apr 24, 2024 27.88 28.51 27.16 27.21 399,212 -0.67(-2.40%)
Apr 23, 2024 26.76 27.90 26.66 27.88 304,505 +1.29(+4.85%)
Apr 22, 2024 26.53 26.78 26.24 26.59 257,336 +0.28(+1.06%)
Apr 19, 2024 25.81 26.66 25.81 26.31 256,055 +0.52(+2.02%)
Apr 18, 2024 26.57 26.96 25.77 25.79 383,317 -0.27(-1.04%)
Apr 17, 2024 26.66 26.75 25.92 26.06 815,189 -0.35(-1.33%)
Apr 16, 2024 27.19 27.20 26.06 26.41 532,026 -1.13(-4.10%)
Apr 15, 2024 28.25 28.62 27.43 27.54 279,045 -0.68(-2.41%)
Apr 12, 2024 28.87 29.05 28.21 28.22 293,581 -0.86(-2.96%)
Apr 11, 2024 28.86 29.19 28.59 29.08 295,097 +0.32(+1.11%)
Apr 10, 2024 29.50 29.57 28.39 28.76 589,813 -1.68(-5.52%)
Apr 09, 2024 31.00 31.00 30.17 30.44 289,057 -0.28(-0.91%)
Apr 08, 2024 31.09 31.09 30.54 30.72 202,159 -0.14(-0.45%)
Apr 05, 2024 30.87 31.44 30.85 30.86 485,825 -0.14(-0.45%)
Apr 04, 2024 32.42 32.64 30.98 31.00 243,841 -0.90(-2.82%)
Apr 03, 2024 31.12 32.12 31.12 31.90 203,414 +0.47(+1.50%)
Apr 02, 2024 31.92 32.10 30.65 31.43 290,156 -1.01(-3.11%)
Apr 01, 2024 32.87 33.12 32.21 32.44 179,716 -0.36(-1.10%)
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.