Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beazer Homes USA (NY: BZH )

27.46 -0.42 (-1.51%)
Streaming Delayed Price Updated: 11:26 AM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 11.69 11.73 11.50 11.66 582,887 +0.10(+0.87%)
Sep 29, 2016 11.84 12.01 11.48 11.56 767,358 -0.36(-3.02%)
Sep 28, 2016 11.47 11.93 11.33 11.92 1,047,222 +0.49(+4.29%)
Sep 27, 2016 11.35 11.68 11.33 11.43 582,720 +0.01(+0.09%)
Sep 26, 2016 11.45 11.82 11.30 11.42 1,423,757 -0.09(-0.78%)
Sep 23, 2016 11.63 11.75 11.36 11.51 806,720 -0.13(-1.12%)
Sep 22, 2016 11.50 12.04 11.43 11.64 1,272,473 +0.53(+4.77%)
Sep 21, 2016 10.97 11.16 10.86 11.11 721,376 +0.26(+2.40%)
Sep 20, 2016 11.15 11.15 10.53 10.85 918,591 -0.29(-2.60%)
Sep 19, 2016 11.10 11.59 11.04 11.14 744,825 +0.14(+1.27%)
Sep 16, 2016 11.14 11.23 10.96 11.00 958,771 -0.23(-2.05%)
Sep 15, 2016 11.44 11.47 11.19 11.23 715,116 -0.21(-1.84%)
Sep 14, 2016 11.58 11.79 11.38 11.44 759,357 -0.11(-0.95%)
Sep 13, 2016 11.88 12.04 11.43 11.55 1,593,288 -0.46(-3.83%)
Sep 12, 2016 11.19 12.08 11.13 12.01 978,725 +0.65(+5.72%)
Sep 09, 2016 12.07 12.07 10.98 11.36 1,637,306 -0.89(-7.27%)
Sep 08, 2016 12.50 12.60 12.12 12.25 886,925 -0.34(-2.70%)
Sep 07, 2016 11.97 12.71 11.89 12.59 1,546,568 +0.92(+7.88%)
Sep 06, 2016 11.49 11.84 11.40 11.67 653,646 +0.31(+2.73%)
Sep 02, 2016 11.26 11.36 11.36 11.36 1,055,600 +0.27(+2.43%)
Sep 01, 2016 11.23 11.37 10.97 11.09 643,886 -0.16(-1.42%)
Aug 31, 2016 11.38 11.38 11.06 11.25 499,821 +0.00(+0.00%)
Aug 30, 2016 10.96 11.30 10.93 11.25 482,013 +0.32(+2.93%)
Aug 29, 2016 10.73 11.36 10.73 10.93 1,016,214 +0.28(+2.63%)
Aug 26, 2016 10.73 10.84 10.50 10.65 655,545 -0.05(-0.47%)
Aug 25, 2016 10.77 11.03 10.65 10.70 599,515 -0.16(-1.47%)
Aug 24, 2016 10.88 10.96 10.75 10.86 765,730 +0.00(+0.00%)
Aug 23, 2016 10.42 11.13 10.32 10.86 1,365,903 +0.55(+5.33%)
Aug 22, 2016 10.25 10.39 10.08 10.31 530,066 +0.03(+0.29%)
Aug 19, 2016 10.20 10.29 10.09 10.28 460,278 +0.03(+0.29%)
Aug 18, 2016 10.16 10.31 10.06 10.25 405,350 +0.07(+0.69%)
Aug 17, 2016 10.30 10.36 10.00 10.18 594,870 -0.15(-1.45%)
Aug 16, 2016 10.25 10.42 10.14 10.33 583,952 -0.01(-0.10%)
Aug 15, 2016 10.08 10.52 10.03 10.34 879,384 +0.36(+3.61%)
Aug 12, 2016 10.09 10.09 9.870 9.980 570,734 -0.05(-0.50%)
Aug 11, 2016 9.910 10.14 9.780 10.03 689,789 +0.21(+2.14%)
Aug 10, 2016 10.06 10.08 9.740 9.820 494,323 -0.17(-1.70%)
Aug 09, 2016 9.950 10.24 9.940 9.990 939,972 +0.28(+2.88%)
Aug 08, 2016 9.760 9.860 9.650 9.710 617,511 -0.07(-0.72%)
Aug 05, 2016 9.600 9.980 9.600 9.780 897,890 +0.26(+2.73%)
Aug 04, 2016 9.630 9.680 9.430 9.520 628,855 -0.10(-1.04%)
Aug 03, 2016 9.200 9.770 9.200 9.620 794,480 +0.32(+3.44%)
Aug 02, 2016 9.790 9.870 9.120 9.300 1,243,310 -0.50(-5.10%)
Aug 01, 2016 9.600 9.850 9.530 9.800 978,799 +0.21(+2.19%)
Jul 29, 2016 9.500 9.780 9.360 9.590 1,209,400 +0.07(+0.74%)
Jul 28, 2016 9.430 9.720 9.245 9.520 2,071,427 +0.31(+3.37%)
Jul 27, 2016 9.160 9.370 9.020 9.210 648,870 +0.12(+1.32%)
Jul 26, 2016 8.980 9.100 8.860 9.090 521,755 +0.13(+1.45%)
Jul 25, 2016 9.020 9.180 8.870 8.960 638,656 -0.09(-0.99%)
Jul 22, 2016 9.130 9.130 8.880 9.050 569,414 -0.06(-0.66%)
Jul 21, 2016 8.990 9.170 8.910 9.110 396,110 +0.15(+1.67%)
Jul 20, 2016 8.830 9.040 8.768 8.960 316,098 +0.11(+1.24%)
Jul 19, 2016 8.890 8.975 8.810 8.850 283,798 -0.09(-1.01%)
Jul 18, 2016 8.820 8.970 8.670 8.940 386,006 +0.14(+1.59%)
Jul 15, 2016 8.740 8.880 8.580 8.800 340,806 +0.08(+0.92%)
Jul 14, 2016 8.750 8.870 8.630 8.720 623,093 +0.07(+0.81%)
Jul 13, 2016 8.690 8.794 8.540 8.650 412,121 -0.08(-0.92%)
Jul 12, 2016 8.450 8.890 8.390 8.730 985,785 +0.35(+4.18%)
Jul 11, 2016 8.390 8.480 8.250 8.380 662,433 +0.02(+0.24%)
Jul 08, 2016 8.160 8.460 7.980 8.360 668,013 +0.38(+4.76%)
Jul 07, 2016 7.960 8.140 7.810 7.980 543,436 +0.04(+0.50%)
Jul 06, 2016 7.600 7.950 7.520 7.940 429,812 +0.26(+3.39%)
Jul 05, 2016 7.970 8.020 7.430 7.680 839,734 -0.31(-3.88%)
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.