Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beazer Homes USA (NY: BZH )

27.21 -0.67 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 11.80 11.97 10.73 11.19 981,100 -0.10(-0.89%)
Jul 30, 2020 11.12 11.48 10.83 11.29 655,707 -0.09(-0.79%)
Jul 29, 2020 10.82 11.43 10.82 11.38 360,363 +0.56(+5.18%)
Jul 28, 2020 11.46 11.70 10.80 10.82 403,656 -0.63(-5.50%)
Jul 27, 2020 11.08 11.46 10.95 11.45 408,602 +0.42(+3.81%)
Jul 24, 2020 11.32 11.48 11.00 11.03 451,000 -0.33(-2.90%)
Jul 23, 2020 11.49 12.14 11.07 11.36 714,772 +0.04(+0.35%)
Jul 22, 2020 10.76 11.38 10.76 11.32 438,009 +0.42(+3.85%)
Jul 21, 2020 11.12 11.15 10.80 10.90 236,454 -0.09(-0.82%)
Jul 20, 2020 11.00 11.04 10.72 10.99 225,758 -0.08(-0.72%)
Jul 17, 2020 11.34 11.54 11.00 11.07 348,100 -0.22(-1.95%)
Jul 16, 2020 11.00 11.31 10.88 11.29 358,055 +0.09(+0.80%)
Jul 15, 2020 11.47 11.53 10.77 11.20 481,214 +0.17(+1.54%)
Jul 14, 2020 10.14 11.04 10.14 11.03 793,291 +0.92(+9.10%)
Jul 13, 2020 10.35 10.40 10.07 10.11 574,333 -0.04(-0.39%)
Jul 10, 2020 9.830 10.30 9.750 10.15 279,800 +0.33(+3.36%)
Jul 09, 2020 10.36 10.39 9.790 9.820 387,972 -0.54(-5.21%)
Jul 08, 2020 9.880 10.50 9.880 10.36 602,760 +0.44(+4.44%)
Jul 07, 2020 9.920 10.17 9.850 9.920 312,443 -0.19(-1.88%)
Jul 06, 2020 10.04 10.22 9.850 10.11 569,237 +0.34(+3.48%)
Jul 02, 2020 9.980 10.17 9.680 9.770 336,500 +0.12(+1.24%)
Jul 01, 2020 10.11 10.17 9.640 9.650 502,236 -0.42(-4.17%)
Jun 30, 2020 9.980 10.13 9.750 10.07 271,750 +0.03(+0.30%)
Jun 29, 2020 9.230 10.19 9.190 10.04 412,195 +0.81(+8.78%)
Jun 26, 2020 9.330 9.410 9.080 9.230 510,300 -0.23(-2.43%)
Jun 25, 2020 9.350 9.680 9.230 9.460 469,959 -0.16(-1.66%)
Jun 24, 2020 9.940 10.01 9.120 9.620 499,016 -0.54(-5.31%)
Jun 23, 2020 10.12 10.24 9.840 10.16 351,859 +0.28(+2.83%)
Jun 22, 2020 9.650 9.900 9.420 9.880 280,174 +0.14(+1.44%)
Jun 19, 2020 10.30 10.34 9.620 9.740 519,100 -0.37(-3.66%)
Jun 18, 2020 10.21 10.47 10.03 10.11 324,833 -0.32(-3.07%)
Jun 17, 2020 11.00 11.09 10.34 10.43 414,897 -0.54(-4.92%)
Jun 16, 2020 11.11 11.20 10.56 10.97 516,582 +0.54(+5.18%)
Jun 15, 2020 9.260 10.47 9.220 10.43 453,695 +0.61(+6.21%)
Jun 12, 2020 9.770 10.10 9.440 9.820 452,700 +0.63(+6.86%)
Jun 11, 2020 9.800 10.26 9.180 9.190 504,159 -1.63(-15.06%)
Jun 10, 2020 11.19 11.24 10.63 10.82 410,369 -0.37(-3.31%)
Jun 09, 2020 11.01 11.36 10.80 11.19 452,083 -0.01(-0.09%)
Jun 08, 2020 11.63 11.85 11.16 11.20 623,111 -0.01(-0.09%)
Jun 05, 2020 11.05 11.31 10.63 11.21 933,500 +0.81(+7.79%)
Jun 04, 2020 10.41 10.78 10.21 10.40 383,278 -0.11(-1.05%)
Jun 03, 2020 10.08 10.58 10.02 10.51 321,606 +0.61(+6.16%)
Jun 02, 2020 10.02 10.12 9.750 9.900 359,292 -0.15(-1.49%)
Jun 01, 2020 9.860 10.49 9.790 10.05 515,369 +0.23(+2.34%)
May 29, 2020 9.590 10.21 9.521 9.820 894,200 +0.03(+0.31%)
May 28, 2020 10.94 10.94 9.680 9.790 783,803 -0.83(-7.82%)
May 27, 2020 10.20 10.71 9.900 10.62 544,873 +0.79(+8.04%)
May 26, 2020 9.690 10.02 9.630 9.830 725,283 +0.61(+6.62%)
May 22, 2020 9.220 9.270 8.860 9.220 339,500 +0.09(+0.99%)
May 21, 2020 9.110 9.270 8.656 9.130 657,135 +0.05(+0.55%)
May 20, 2020 9.020 9.240 8.840 9.080 974,998 +0.32(+3.65%)
May 19, 2020 8.140 9.190 8.020 8.760 1,450,193 +0.49(+5.93%)
May 18, 2020 7.390 8.340 7.390 8.270 1,189,546 +1.19(+16.81%)
May 15, 2020 6.830 7.200 6.726 7.080 1,005,100 +0.16(+2.31%)
May 14, 2020 6.480 6.950 6.310 6.920 506,710 +0.24(+3.59%)
May 13, 2020 7.020 7.020 6.290 6.680 968,159 -0.36(-5.11%)
May 12, 2020 7.380 7.460 7.010 7.040 517,494 -0.31(-4.22%)
May 11, 2020 7.300 7.410 6.934 7.350 512,823 -0.08(-1.08%)
May 08, 2020 7.310 7.550 7.220 7.430 721,500 +0.30(+4.21%)
May 07, 2020 7.100 7.240 6.950 7.130 448,868 +0.18(+2.59%)
May 06, 2020 7.110 7.240 6.800 6.950 738,772 -0.12(-1.70%)
May 05, 2020 6.910 7.390 6.910 7.070 1,233,042 +0.23(+3.36%)
May 04, 2020 6.800 7.230 6.650 6.840 455,568 -0.16(-2.29%)
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.