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, 2018	16.46	16.46	15.66	15.72	687,544	-0.67(-4.09%)
Feb 27, 2018	17.13	17.42	16.36	16.39	505,622	-0.75(-4.38%)
Feb 26, 2018	16.93	17.21	16.68	17.14	451,234	+0.31(+1.84%)
Feb 23, 2018	16.73	16.95	16.45	16.83	461,245	+0.22(+1.32%)
Feb 22, 2018				16.61	698,691	-0.39(-2.29%)
Feb 21, 2018	16.99	17.58	16.99	17.00	582,368	+0.02(+0.12%)
Feb 20, 2018	16.94	17.18	16.91	16.98	601,419	-0.06(-0.35%)
Feb 16, 2018		17.04	17.04	17.04	0	+0.59(+3.59%)
Feb 15, 2018	16.96	16.99	16.19	16.45	634,289	-0.36(-2.14%)
Feb 14, 2018	15.85	16.89	15.75	16.81	905,445	+0.86(+5.39%)
Feb 13, 2018	16.40	16.55	15.83	15.95	1,437,889	+0.04(+0.25%)
Feb 12, 2018	15.60	15.93	15.40	15.91	871,599	+0.66(+4.33%)
Feb 09, 2018	15.76	15.82	15.02	15.25	1,687,619	-0.25(-1.61%)
Feb 08, 2018	17.47	17.47	15.50	15.50	1,722,449	-1.97(-11.28%)
Feb 07, 2018	18.30	18.94	17.46	17.47	1,337,219	-0.10(-0.57%)
Feb 06, 2018	16.95	17.98	16.81	17.57	1,140,683	-0.04(-0.23%)
Feb 05, 2018	18.23	18.48	17.22	17.61	1,054,590	-0.89(-4.81%)
Feb 02, 2018	18.90	18.90	18.36	18.50	865,991	-0.60(-3.14%)

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.