Indicators

Beazer Homes USA (NY: BZH )

28.20 +0.17 (+0.61%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	18.50	18.75	18.35	18.74	438,922	+0.32(+1.74%)
Sep 28, 2017	18.14	18.48	18.01	18.42	407,869	+0.28(+1.54%)
Sep 27, 2017	17.86	18.25	17.71	18.14	471,195	+0.43(+2.43%)
Sep 26, 2017	17.50	17.92	17.50	17.71	342,653	+0.33(+1.90%)
Sep 25, 2017	17.48	17.64	17.07	17.38	287,026	-0.17(-0.97%)
Sep 22, 2017	17.47	17.76	17.47	17.55	229,287	+0.07(+0.40%)
Sep 21, 2017	17.63	17.69	17.32	17.48	434,271	-0.08(-0.46%)
Sep 20, 2017	17.96	18.03	17.50	17.56	580,547	-0.43(-2.39%)
Sep 19, 2017	17.74	18.10	17.66	17.99	492,462	+0.21(+1.18%)
Sep 18, 2017	17.58	17.85	16.93	17.78	720,130	+0.17(+0.97%)
Sep 15, 2017	16.80	17.65	16.76	17.61	1,318,101	+0.69(+4.08%)
Sep 14, 2017	15.42	16.95	15.38	16.92	1,811,924	+1.89(+12.57%)
Sep 13, 2017	15.17	15.24	14.78	15.03	514,277	-0.16(-1.05%)
Sep 12, 2017	14.96	15.40	14.94	15.19	349,512	+0.26(+1.74%)
Sep 11, 2017	14.97	14.97	14.67	14.93	311,015	+0.10(+0.67%)
Sep 08, 2017	14.87	15.04	14.77	14.83	313,267	-0.05(-0.34%)
Sep 07, 2017	14.95	15.03	14.82	14.88	456,303	-0.04(-0.27%)
Sep 06, 2017	15.10	15.20	14.85	14.92	505,273	-0.18(-1.19%)
Sep 05, 2017	15.05	15.17	14.80	15.10	432,060	+0.02(+0.13%)

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.