Indicators

Beazer Homes USA (NY: BZH )

28.43 -0.26 (-0.91%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	15.77	15.87	15.46	15.57	697,510	-0.23(-1.46%)
Feb 27, 2013	15.58	15.97	15.47	15.80	1,225,697	+0.16(+1.02%)
Feb 26, 2013	15.14	15.78	15.01	15.64	1,859,345	-0.13(-0.82%)
Feb 22, 2013	16.09	16.18	15.57	15.77	1,437,834	-0.17(-1.07%)
Feb 21, 2013	16.16	16.31	15.52	15.94	1,654,310	-0.11(-0.69%)
Feb 20, 2013	16.97	17.04	15.91	16.05	2,061,802	-1.11(-6.47%)
Feb 19, 2013	17.34	17.53	16.71	17.16	1,456,954	-0.13(-0.75%)
Feb 15, 2013	17.27	17.56	17.20	17.29	754,945	+0.01(+0.06%)
Feb 14, 2013	17.18	17.35	17.06	17.28	612,984	+0.07(+0.41%)
Feb 13, 2013	17.35	17.69	17.17	17.21	945,645	-0.14(-0.81%)
Feb 12, 2013	16.83	17.75	16.83	17.35	2,202,782	+0.52(+3.09%)
Feb 11, 2013	16.80	16.88	16.54	16.83	755,883	+0.01(+0.06%)
Feb 08, 2013	16.98	16.99	16.57	16.82	909,980	-0.01(-0.06%)
Feb 07, 2013	17.09	17.09	16.57	16.83	1,069,635	-0.22(-1.29%)
Feb 06, 2013	16.90	17.20	16.66	17.05	1,595,891	-0.23(-1.33%)
Feb 04, 2013	17.88	18.30	17.27	17.28	1,895,899	-0.72(-4.00%)

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.