Indicators

Beazer Homes USA (NY: BZH )

27.70 +0.69 (+2.55%)

Official Closing 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, 2017	12.32	12.36	12.14	12.20	772,169	-0.19(-1.53%)
Feb 27, 2017	12.15	12.43	11.95	12.39	600,453	+0.24(+1.98%)
Feb 24, 2017	12.14	12.21	11.92	12.15	492,781	-0.03(-0.25%)
Feb 23, 2017	12.56	12.63	12.11	12.18	634,487	-0.33(-2.64%)
Feb 22, 2017	13.11	13.17	12.51	12.51	737,692	-0.55(-4.21%)
Feb 21, 2017	12.95	13.11	12.78	13.06	464,547	+0.26(+2.03%)
Feb 17, 2017		12.80	12.80	12.80	0	-0.11(-0.85%)
Feb 16, 2017	13.11	13.30	12.87	12.91	551,709	-0.24(-1.83%)
Feb 15, 2017	13.09	13.33	12.97	13.15	589,867	+0.03(+0.23%)
Feb 14, 2017	13.29	13.39	12.97	13.12	700,803	+0.01(+0.08%)
Feb 13, 2017	13.26	13.31	12.97	13.11	798,321	+0.05(+0.38%)
Feb 10, 2017	13.28	13.36	12.82	13.06	1,436,385	-0.20(-1.51%)
Feb 09, 2017	13.37	13.90	12.63	13.26	1,817,902	-0.76(-5.42%)
Feb 08, 2017	13.90	14.08	13.77	14.02	678,607	+0.08(+0.57%)
Feb 07, 2017	14.01	14.14	13.86	13.94	646,988	-0.02(-0.14%)
Feb 06, 2017	14.02	14.24	13.81	13.96	488,106	-0.21(-1.48%)
Feb 03, 2017	14.22	14.24	13.99	14.17	505,174	+0.15(+1.07%)
Feb 02, 2017	14.11	14.28	14.00	14.02	378,599	-0.15(-1.06%)

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.