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 (%)
Feb 28, 2019	12.38	12.39	12.10	12.12	261,882	-0.31(-2.49%)
Feb 27, 2019	12.52	12.55	12.18	12.43	334,674	-0.09(-0.72%)
Feb 26, 2019	12.84	12.85	12.42	12.52	477,464	-0.40(-3.10%)
Feb 25, 2019	13.16	13.23	12.91	12.92	325,093	-0.14(-1.07%)
Feb 22, 2019	13.46	13.58	13.03	13.06	421,500	-0.30(-2.25%)
Feb 21, 2019	13.02	13.37	13.00	13.36	290,497	+0.23(+1.75%)
Feb 20, 2019	13.19	13.26	12.93	13.13	419,357	-0.06(-0.45%)
Feb 19, 2019	12.80	13.25	12.80	13.19	379,872	+0.29(+2.25%)
Feb 15, 2019	12.66	12.91	12.59	12.90	423,600	+0.30(+2.38%)
Feb 14, 2019	12.70	12.83	12.46	12.60	528,805	-0.25(-1.95%)
Feb 13, 2019	13.17	13.21	12.62	12.85	613,332	-0.34(-2.58%)
Feb 12, 2019	12.10	13.20	12.05	13.19	1,459,131	+1.32(+11.12%)
Feb 11, 2019	11.57	11.89	11.25	11.87	570,833	+0.42(+3.67%)
Feb 08, 2019	11.37	11.58	11.25	11.45	342,400	-0.04(-0.35%)
Feb 07, 2019	11.80	11.87	11.30	11.49	660,422	-0.38(-3.20%)
Feb 06, 2019	12.49	12.67	11.83	11.87	877,190	-0.68(-5.42%)
Feb 05, 2019	12.05	12.75	11.55	12.55	952,456	-0.49(-3.76%)
Feb 04, 2019	12.75	13.07	12.70	13.04	556,743	+0.14(+1.09%)

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.