Indicators

Beazer Homes USA (NY: BZH )

26.59 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	17.55	18.05	17.20	17.67	325,800	+0.35(+2.02%)
Feb 25, 2021	18.41	18.41	17.29	17.32	625,688	-1.10(-5.97%)
Feb 24, 2021	17.64	18.53	17.29	18.42	358,161	+0.50(+2.79%)
Feb 23, 2021	17.77	18.14	17.38	17.92	491,522	-0.24(-1.32%)
Feb 22, 2021	18.38	18.70	18.07	18.16	346,514	-0.38(-2.05%)
Feb 19, 2021	17.97	18.59	17.80	18.54	483,600	+0.76(+4.27%)
Feb 18, 2021	18.18	18.34	17.75	17.78	244,204	-0.55(-3.00%)
Feb 17, 2021	18.20	18.49	17.75	18.33	269,387	+0.08(+0.44%)
Feb 16, 2021	18.69	18.78	17.97	18.25	560,272	-0.40(-2.14%)
Feb 12, 2021	19.09	19.25	18.61	18.65	288,600	-0.64(-3.32%)
Feb 11, 2021	19.35	19.75	18.98	19.29	238,020	+0.14(+0.73%)
Feb 10, 2021	19.35	19.47	18.54	19.15	354,832	-0.14(-0.73%)
Feb 09, 2021	19.78	19.79	19.23	19.29	297,566	-0.56(-2.82%)
Feb 08, 2021	19.45	20.09	19.43	19.85	353,890	+0.58(+3.01%)
Feb 05, 2021	18.60	19.38	18.33	19.27	338,100	+0.94(+5.13%)
Feb 04, 2021	17.94	18.37	17.60	18.33	340,674	+0.48(+2.69%)
Feb 03, 2021	17.87	18.06	17.32	17.85	298,013	+0.10(+0.56%)
Feb 02, 2021	17.37	17.84	16.54	17.75	575,890	+0.69(+4.04%)

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.