Indicators

Beazer Homes USA (NY: BZH )

28.40 -1.44 (-4.83%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	25.88	26.00	24.77	24.91	242,841	-0.70(-2.73%)
Sep 28, 2023	25.01	25.83	24.97	25.61	290,923	+0.69(+2.77%)
Sep 27, 2023	24.93	25.12	24.41	24.92	290,293	+0.34(+1.38%)
Sep 26, 2023	24.59	25.17	24.45	24.58	371,799	-0.39(-1.56%)
Sep 25, 2023	24.49	25.11	24.87	24.97	258,132	-0.08(-0.32%)
Sep 22, 2023	25.00	25.35	24.69	25.05	362,088	+0.26(+1.05%)
Sep 21, 2023	24.75	25.14	24.51	24.79	456,931	-0.42(-1.67%)
Sep 20, 2023	25.70	26.03	25.19	25.21	444,202	-0.30(-1.18%)
Sep 19, 2023	25.31	25.81	24.79	25.51	732,707	+0.01(+0.04%)
Sep 18, 2023	25.85	26.25	25.44	25.50	668,751	-0.35(-1.35%)
Sep 15, 2023	27.11	27.12	25.80	25.85	580,111	-1.71(-6.20%)
Sep 14, 2023	27.35	27.58	27.01	27.56	315,348	+0.51(+1.89%)
Sep 13, 2023	26.43	27.32	26.19	27.05	391,093	+0.16(+0.60%)
Sep 12, 2023	27.70	28.35	26.80	26.89	420,614	-0.93(-3.34%)
Sep 11, 2023	28.33	28.77	27.77	27.82	314,803	-0.32(-1.14%)
Sep 08, 2023	28.23	28.59	27.94	28.14	260,246	-0.30(-1.05%)
Sep 07, 2023	27.67	28.47	27.41	28.44	311,279	+0.56(+2.01%)
Sep 06, 2023	27.88	28.64	27.51	27.88	305,513	+0.14(+0.50%)
Sep 05, 2023	29.29	29.67	27.40	27.74	454,503	-1.91(-6.44%)

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.