Beazer Homes USA (NY: BZH )

17.67 USD +0.35 (+2.02%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 17.55 18.05 17.20 17.67 325,856 +0.35(+2.02%)
Feb 25, 2021 18.41 18.41 17.29 17.32 625,688 -1.10(-5.97%)
Feb 24, 2021 17.64 18.53 17.29 18.42 358,161 +0.50(+2.79%)
Feb 23, 2021 17.77 18.14 17.38 17.92 491,522 -0.24(-1.32%)
Feb 22, 2021 18.38 18.70 18.07 18.16 346,514 -0.38(-2.05%)
Feb 19, 2021 17.97 18.59 17.80 18.54 483,600 +0.76(+4.27%)
Feb 18, 2021 18.18 18.34 17.75 17.78 244,204 -0.55(-3.00%)
Feb 17, 2021 18.20 18.49 17.75 18.33 269,387 +0.08(+0.44%)
Feb 16, 2021 18.69 18.78 17.97 18.25 560,272 -0.40(-2.14%)
Feb 12, 2021 19.09 19.25 18.61 18.65 288,600 -0.64(-3.32%)
Feb 11, 2021 19.35 19.75 18.98 19.29 238,020 +0.14(+0.73%)
Feb 10, 2021 19.35 19.47 18.54 19.15 354,832 -0.14(-0.73%)
Feb 09, 2021 19.78 19.79 19.24 19.29 297,566 -0.56(-2.82%)
Feb 08, 2021 19.45 20.09 19.43 19.85 353,890 +0.58(+3.01%)
Feb 05, 2021 18.60 19.38 18.33 19.27 338,100 +0.94(+5.13%)
Feb 04, 2021 17.94 18.37 17.60 18.33 340,674 +0.48(+2.69%)
Feb 03, 2021 17.87 18.06 17.32 17.85 298,013 +0.10(+0.56%)
Feb 02, 2021 17.37 17.84 16.54 17.75 575,890 +0.69(+4.04%)
Feb 01, 2021 16.88 17.17 16.47 17.06 377,060 +0.44(+2.65%)
Jan 29, 2021 17.85 18.00 16.46 16.62 827,300 -1.62(-8.88%)
Jan 28, 2021 18.48 18.48 17.71 18.24 569,331 -0.27(-1.46%)
Jan 27, 2021 18.62 19.30 18.14 18.51 364,476 -0.54(-2.83%)
Jan 26, 2021 19.99 20.07 18.80 19.05 406,001 -0.77(-3.88%)
Jan 25, 2021 20.39 20.50 19.44 19.82 344,749 -0.25(-1.25%)
Jan 22, 2021 19.10 20.12 18.61 20.07 625,600 +0.77(+3.99%)
Jan 21, 2021 18.30 19.91 18.07 19.30 1,387,672 +0.94(+5.12%)
Jan 20, 2021 15.79 18.54 15.78 18.36 2,342,289 +2.62(+16.65%)
Jan 19, 2021 15.49 15.82 15.36 15.74 225,932 +0.37(+2.41%)
Jan 15, 2021 15.39 15.59 15.25 15.37 208,500 -0.20(-1.28%)
Jan 14, 2021 15.56 15.76 15.26 15.57 213,175 +0.13(+0.84%)
Jan 13, 2021 15.41 15.63 15.18 15.44 232,135 +0.26(+1.71%)
Jan 12, 2021 15.00 15.22 14.65 15.18 287,788 +0.18(+1.20%)
Jan 11, 2021 14.90 15.38 14.62 15.00 464,833 -0.06(-0.40%)
Jan 08, 2021 15.94 15.94 15.01 15.06 302,100 -0.79(-4.98%)
Jan 07, 2021 15.35 15.89 15.34 15.85 345,750 +0.58(+3.80%)
Jan 06, 2021 14.88 15.39 14.61 15.27 453,309 +0.50(+3.39%)
Jan 05, 2021 14.56 15.03 14.28 14.77 411,774 +0.12(+0.82%)
Jan 04, 2021 15.20 15.27 14.33 14.65 429,568 -0.50(-3.30%)
Dec 31, 2020 15.15 15.15 15.15 257,308 -0.26(-1.69%)
Dec 30, 2020 15.59 15.88 15.38 15.41 257,308 -0.18(-1.15%)
Dec 29, 2020 15.86 16.09 15.43 15.59 289,466 -0.32(-2.01%)
Dec 28, 2020 16.30 16.30 15.77 15.91 297,339 -0.28(-1.73%)
Dec 24, 2020 15.84 16.24 15.51 16.19 117,800 +0.36(+2.27%)
Dec 23, 2020 16.24 16.31 15.59 15.83 372,082 -0.35(-2.16%)
Dec 22, 2020 16.03 16.21 15.81 16.18 192,880 +0.11(+0.68%)
Dec 21, 2020 15.53 16.12 15.53 16.07 286,947 +0.06(+0.37%)
Dec 18, 2020 16.07 16.45 15.89 16.01 615,700 +0.01(+0.06%)
Dec 17, 2020 15.25 16.02 15.22 16.00 515,343 +0.91(+6.03%)
Dec 16, 2020 15.29 15.34 14.93 15.09 318,388 -0.05(-0.33%)
Dec 15, 2020 15.06 15.18 14.86 15.14 261,218 +0.24(+1.61%)
Dec 14, 2020 15.21 15.37 14.90 14.90 264,383 -0.01(-0.07%)
Dec 11, 2020 14.81 15.05 14.66 14.91 212,200 -0.11(-0.73%)
Dec 10, 2020 15.06 15.45 14.83 15.02 275,722 -0.10(-0.66%)
Dec 09, 2020 15.55 15.62 15.07 15.12 382,182 -0.18(-1.18%)
Dec 08, 2020 15.17 15.55 14.88 15.30 514,022 -0.16(-1.03%)
Dec 07, 2020 15.00 15.53 14.57 15.46 422,392 +0.44(+2.93%)
Dec 04, 2020 15.52 15.55 15.02 15.02 343,100 -0.41(-2.66%)
Dec 03, 2020 14.45 15.51 14.41 15.43 464,605 +1.16(+8.13%)
Dec 02, 2020 14.36 14.58 14.05 14.27 382,728 -0.30(-2.06%)
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.