Indicators

Beazer Homes USA (NY: BZH )

27.70 +0.69 (+2.55%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	30.81	31.41	30.59	31.33	348,584	+1.06(+3.50%)
Feb 28, 2024	29.94	30.61	29.85	30.27	302,770	+0.17(+0.56%)
Feb 27, 2024	29.83	30.10	29.37	30.10	387,294	+0.68(+2.31%)
Feb 26, 2024	29.33	29.82	29.33	29.42	224,241	-0.02(-0.07%)
Feb 23, 2024	29.25	29.80	29.22	29.44	164,240	+0.41(+1.41%)
Feb 22, 2024	29.28	29.58	29.02	29.03	274,521	-0.25(-0.85%)
Feb 21, 2024	29.15	29.54	28.96	29.28	196,184	+0.19(+0.65%)
Feb 20, 2024	28.80	29.20	28.51	29.09	237,427	-0.28(-0.95%)
Feb 16, 2024	29.83	29.88	29.28	29.37	304,542	-1.10(-3.61%)
Feb 15, 2024	30.01	30.55	29.81	30.47	248,927	+0.75(+2.52%)
Feb 14, 2024	29.58	30.06	28.92	29.72	354,246	+0.75(+2.59%)
Feb 13, 2024	29.34	30.02	28.89	28.97	359,410	-2.34(-7.47%)
Feb 12, 2024	29.53	31.34	29.53	31.31	533,421	+1.96(+6.68%)
Feb 09, 2024	29.49	29.81	29.11	29.35	523,004	-0.09(-0.31%)
Feb 08, 2024	28.60	29.57	28.51	29.44	322,484	+0.84(+2.94%)
Feb 07, 2024	29.17	29.37	28.35	28.60	408,969	-0.51(-1.75%)
Feb 06, 2024	29.24	29.27	28.63	29.11	649,517	-0.13(-0.44%)
Feb 05, 2024	29.64	29.64	28.73	29.24	585,839	-0.57(-1.91%)
Feb 02, 2024	28.75	29.97	27.42	29.81	1,330,096	-2.55(-7.88%)

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.