Skip to main content

Beazer Homes USA (NY: BZH )

32.80 +0.92 (+2.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 24.01 24.01 23.09 23.81 232,646 +0.05(+0.21%)
May 27, 2021 24.34 24.37 23.70 23.76 266,590 -0.15(-0.63%)
May 26, 2021 23.31 24.06 23.18 23.91 366,751 +0.78(+3.37%)
May 25, 2021 22.82 23.74 22.82 23.13 449,339 +0.45(+1.98%)
May 24, 2021 22.95 23.21 22.67 22.68 337,004 -0.08(-0.35%)
May 21, 2021 23.25 23.54 22.70 22.76 325,542 -0.14(-0.61%)
May 20, 2021 22.50 23.06 21.87 22.90 427,192 +0.42(+1.87%)
May 19, 2021 21.98 22.65 21.72 22.48 346,202 -0.05(-0.22%)
May 18, 2021 23.52 23.60 22.50 22.53 422,328 -1.03(-4.37%)
May 17, 2021 23.66 23.81 22.80 23.56 366,143 -0.27(-1.13%)
May 14, 2021 23.23 23.86 23.03 23.83 425,829 +0.85(+3.70%)
May 13, 2021 21.33 23.18 21.33 22.98 627,062 +1.85(+8.76%)
May 12, 2021 23.41 23.41 21.09 21.13 653,667 -2.44(-10.35%)
May 11, 2021 24.31 24.51 22.90 23.57 589,768 -1.53(-6.10%)
May 10, 2021 25.50 26.12 25.08 25.10 456,957 -0.21(-0.83%)
May 07, 2021 24.06 25.34 23.80 25.31 384,462 +1.14(+4.72%)
May 06, 2021 24.75 24.75 23.61 24.17 412,295 -0.44(-1.79%)
May 05, 2021 24.83 25.24 24.24 24.61 372,512 -0.16(-0.65%)
May 04, 2021 23.83 24.84 23.18 24.77 729,386 +0.96(+4.03%)
May 03, 2021 22.84 24.04 22.68 23.81 850,698 +1.50(+6.72%)
Apr 30, 2021 21.74 22.85 21.12 22.31 908,600 +0.51(+2.34%)
Apr 29, 2021 21.50 22.01 21.07 21.80 560,958 +0.41(+1.92%)
Apr 28, 2021 20.86 21.46 20.69 21.39 343,016 +0.87(+4.24%)
Apr 27, 2021 20.78 20.96 20.48 20.52 293,586 -0.04(-0.19%)
Apr 26, 2021 19.87 20.64 19.77 20.56 307,336 +0.69(+3.47%)
Apr 23, 2021 19.44 20.08 19.31 19.87 303,800 +0.33(+1.69%)
Apr 22, 2021 19.76 19.76 19.32 19.54 272,587 -0.21(-1.06%)
Apr 21, 2021 19.54 19.87 19.26 19.75 235,982 +0.19(+0.97%)
Apr 20, 2021 20.65 20.65 18.95 19.56 480,207 -1.09(-5.28%)
Apr 19, 2021 21.30 21.30 20.20 20.65 404,386 -0.73(-3.41%)
Apr 16, 2021 21.51 22.41 21.17 21.38 1,077,700 +0.03(+0.14%)
Apr 15, 2021 21.74 21.74 21.16 21.35 230,313 -0.03(-0.14%)
Apr 14, 2021 21.35 21.77 21.21 21.38 187,522 +0.05(+0.23%)
Apr 13, 2021 21.46 21.50 20.63 21.33 233,248 -0.09(-0.42%)
Apr 12, 2021 21.25 21.48 21.08 21.42 211,811 +0.12(+0.56%)
Apr 09, 2021 20.37 21.32 20.32 21.30 247,200 +0.73(+3.55%)
Apr 08, 2021 21.20 21.20 20.47 20.57 248,168 -0.54(-2.56%)
Apr 07, 2021 21.73 21.91 21.02 21.11 218,900 -0.61(-2.81%)
Apr 06, 2021 21.93 22.17 21.64 21.72 242,086 -0.11(-0.50%)
Apr 05, 2021 21.80 21.85 21.20 21.83 294,956 +0.36(+1.68%)
Apr 01, 2021 21.05 21.48 20.81 21.47 297,700 +0.55(+2.63%)
Mar 31, 2021 20.87 21.36 20.79 20.92 564,214 +0.20(+0.97%)
Mar 30, 2021 19.84 20.80 19.70 20.72 387,141 +1.03(+5.23%)
Mar 29, 2021 20.90 21.12 19.67 19.69 339,459 -1.27(-6.06%)
Mar 26, 2021 20.26 20.98 20.04 20.96 371,900 +0.97(+4.85%)
Mar 25, 2021 18.92 20.08 18.74 19.99 391,786 +0.73(+3.79%)
Mar 24, 2021 19.67 20.44 19.23 19.26 383,062 -0.10(-0.52%)
Mar 23, 2021 20.05 20.35 19.27 19.36 430,726 -0.94(-4.63%)
Mar 22, 2021 20.64 20.78 19.99 20.30 265,639 -0.14(-0.68%)
Mar 19, 2021 19.76 20.75 19.40 20.44 777,400 +0.60(+3.02%)
Mar 18, 2021 21.44 21.44 19.70 19.84 471,043 -1.94(-8.91%)
Mar 17, 2021 20.49 21.86 20.28 21.78 436,601 +1.13(+5.47%)
Mar 16, 2021 21.15 21.27 20.47 20.65 449,981 -0.49(-2.32%)
Mar 15, 2021 20.73 21.15 20.12 21.14 557,336 +0.61(+2.97%)
Mar 12, 2021 20.84 21.01 20.41 20.53 520,800 -0.69(-3.25%)
Mar 11, 2021 21.57 21.74 21.08 21.22 467,681 -0.11(-0.52%)
Mar 10, 2021 20.60 21.80 20.30 21.33 1,002,051 +1.27(+6.33%)
Mar 09, 2021 19.19 20.68 19.05 20.06 1,727,135 +1.24(+6.59%)
Mar 08, 2021 18.11 19.05 18.10 18.82 447,386 +0.83(+4.61%)
Mar 05, 2021 17.78 18.02 16.13 17.99 545,600 +0.55(+3.15%)
Mar 04, 2021 18.25 18.99 16.91 17.44 689,406 -0.99(-5.37%)
Mar 03, 2021 19.02 19.16 17.86 18.43 640,984 -0.56(-2.95%)
Mar 02, 2021 17.92 19.34 17.68 18.99 1,080,848 +1.14(+6.39%)
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.