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 (%)
Jun 30, 2021 19.30 19.50 19.15 19.29 463,897 -0.20(-1.03%)
Jun 29, 2021 19.41 20.09 19.41 19.49 366,886 +0.11(+0.57%)
Jun 28, 2021 19.43 19.61 19.12 19.38 465,055 -0.01(-0.05%)
Jun 25, 2021 20.01 20.20 19.39 19.39 1,006,695 -0.80(-3.96%)
Jun 24, 2021 20.51 20.55 19.91 20.19 457,334 -0.39(-1.90%)
Jun 23, 2021 21.13 21.13 20.42 20.58 407,020 -0.44(-2.09%)
Jun 22, 2021 21.07 21.21 20.67 21.02 288,135 -0.08(-0.38%)
Jun 21, 2021 20.78 21.29 20.62 21.10 442,353 +0.48(+2.33%)
Jun 18, 2021 20.53 21.05 20.36 20.62 445,150 -0.17(-0.82%)
Jun 17, 2021 21.22 21.53 20.35 20.79 631,755 -0.38(-1.79%)
Jun 16, 2021 21.40 21.50 20.90 21.17 376,818 -0.36(-1.67%)
Jun 15, 2021 21.19 21.98 21.12 21.53 510,977 +0.38(+1.80%)
Jun 14, 2021 21.36 21.60 20.85 21.15 454,964 -0.25(-1.17%)
Jun 11, 2021 21.21 21.69 21.21 21.40 479,801 +0.42(+2.00%)
Jun 10, 2021 21.86 21.89 20.42 20.98 1,379,678 -1.11(-5.02%)
Jun 09, 2021 23.60 23.60 22.03 22.09 850,585 -1.51(-6.40%)
Jun 08, 2021 23.78 23.87 23.47 23.60 267,692 +0.05(+0.21%)
Jun 07, 2021 23.46 23.71 23.10 23.55 271,339 +0.06(+0.26%)
Jun 04, 2021 23.18 23.55 23.02 23.49 256,261 +0.43(+1.86%)
Jun 03, 2021 23.51 23.70 22.82 23.06 317,578 -0.69(-2.91%)
Jun 02, 2021 24.08 24.08 23.32 23.75 408,426 -0.25(-1.04%)
Jun 01, 2021 24.11 24.21 23.41 24.00 323,021 +0.19(+0.80%)
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%)
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.