Indicators

Beazer Homes USA (NY: BZH )

27.70 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	23.60	23.60	22.98	23.19	656,369	-0.31(-1.32%)
Feb 27, 2014	23.45	23.69	23.13	23.50	974,321	+0.01(+0.04%)
Feb 26, 2014	22.33	23.74	22.13	23.49	1,301,220	+1.19(+5.34%)
Feb 25, 2014	21.90	22.36	21.73	22.30	527,723	+0.35(+1.59%)
Feb 24, 2014	21.52	22.09	21.46	21.95	648,378	+0.46(+2.14%)
Feb 21, 2014	20.83	22.16	20.71	21.49	1,232,862	+0.71(+3.42%)
Feb 20, 2014	20.58	20.90	20.27	20.78	568,704	+0.21(+1.02%)
Feb 19, 2014	20.70	21.15	20.53	20.57	597,991	-0.21(-1.01%)
Feb 18, 2014	21.29	21.42	20.51	20.78	1,097,176	-0.48(-2.26%)
Feb 14, 2014	20.95	21.26	21.26	21.26	429,200	+0.31(+1.48%)
Feb 13, 2014	20.48	21.16	20.31	20.95	449,357	+0.29(+1.40%)
Feb 12, 2014	21.26	21.43	20.50	20.66	900,888	-0.58(-2.73%)
Feb 11, 2014	21.51	21.56	20.92	21.24	644,101	-0.13(-0.61%)
Feb 10, 2014	21.14	21.63	20.99	21.37	526,255	+0.17(+0.80%)
Feb 07, 2014	21.30	21.81	21.05	21.20	674,400	-0.05(-0.24%)
Feb 06, 2014	20.82	21.36	20.82	21.25	629,859	+0.48(+2.31%)
Feb 05, 2014	21.18	21.32	20.41	20.77	781,866	-0.57(-2.67%)
Feb 04, 2014	21.61	21.94	21.16	21.34	524,940	-0.19(-0.88%)

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.