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

Beazer Homes USA (NY: BZH )

28.45 +0.96 (+3.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 28, 2019 9.510 9.770 9.510 9.610 450,100 +0.11(+1.16%)
Jun 27, 2019 9.320 9.530 9.240 9.500 294,265 +0.32(+3.49%)
Jun 26, 2019 9.250 9.370 9.140 9.180 530,796 -0.07(-0.76%)
Jun 25, 2019 9.580 9.630 9.130 9.250 708,284 -0.23(-2.43%)
Jun 24, 2019 9.690 9.735 9.475 9.480 280,171 -0.23(-2.37%)
Jun 21, 2019 9.960 9.960 9.625 9.710 556,600 -0.29(-2.90%)
Jun 20, 2019 10.02 10.17 9.860 10.00 322,594 +0.05(+0.50%)
Jun 19, 2019 10.06 10.08 9.810 9.950 325,913 -0.14(-1.39%)
Jun 18, 2019 9.900 10.24 9.850 10.09 488,491 +0.21(+2.13%)
Jun 17, 2019 9.990 10.05 9.800 9.880 300,631 -0.11(-1.10%)
Jun 14, 2019 9.780 10.06 9.730 9.990 317,600 +0.17(+1.73%)
Jun 13, 2019 9.700 9.895 9.680 9.820 429,482 +0.17(+1.76%)
Jun 12, 2019 9.680 9.800 9.600 9.650 403,035 -0.04(-0.41%)
Jun 11, 2019 9.790 9.890 9.560 9.690 354,458 -0.06(-0.62%)
Jun 10, 2019 9.690 9.880 9.660 9.750 528,824 +0.11(+1.14%)
Jun 07, 2019 9.350 9.740 9.350 9.640 429,500 +0.29(+3.10%)
Jun 06, 2019 9.410 9.580 9.265 9.350 380,978 -0.03(-0.32%)
Jun 05, 2019 9.520 9.520 9.250 9.380 402,762 -0.05(-0.53%)
Jun 04, 2019 9.420 9.560 9.300 9.430 381,284 +0.12(+1.29%)
Jun 03, 2019 9.040 9.480 9.040 9.310 415,785 +0.23(+2.53%)
May 31, 2019 9.100 9.330 8.990 9.080 544,000 -0.07(-0.77%)
May 30, 2019 9.230 9.420 8.890 9.150 652,880 -0.13(-1.40%)
May 29, 2019 9.480 9.490 9.150 9.280 722,521 -0.29(-3.03%)
May 28, 2019 9.700 9.810 9.520 9.570 355,506 -0.13(-1.34%)
May 24, 2019 9.650 9.870 9.540 9.700 952,200 +0.29(+3.08%)
May 23, 2019 9.520 9.700 9.360 9.410 683,719 -0.21(-2.18%)
May 22, 2019 9.950 10.14 9.580 9.620 879,365 -0.48(-4.75%)
May 21, 2019 10.04 10.15 9.930 10.10 686,994 +0.06(+0.60%)
May 20, 2019 9.660 10.50 9.590 10.04 2,751,424 +0.33(+3.40%)
May 17, 2019 10.04 10.22 9.700 9.710 488,000 -0.42(-4.15%)
May 16, 2019 10.29 10.41 10.10 10.13 388,919 -0.09(-0.88%)
May 15, 2019 10.36 10.42 10.20 10.22 552,778 -0.22(-2.11%)
May 14, 2019 10.16 10.58 10.11 10.44 464,430 +0.25(+2.45%)
May 13, 2019 10.11 10.21 9.910 10.19 425,448 -0.13(-1.26%)
May 10, 2019 10.47 10.54 10.12 10.32 487,500 -0.18(-1.71%)
May 09, 2019 10.40 10.74 10.32 10.50 762,436 -0.04(-0.38%)
May 08, 2019 10.90 11.22 10.51 10.54 826,311 -0.36(-3.30%)
May 07, 2019 11.56 11.74 10.85 10.90 1,036,238 -0.90(-7.63%)
May 06, 2019 12.04 12.23 11.61 11.80 1,331,751 -0.71(-5.68%)
May 03, 2019 14.01 14.37 12.45 12.51 1,075,400 -1.73(-12.15%)
May 02, 2019 13.65 14.31 13.65 14.24 587,168 +0.62(+4.55%)
May 01, 2019 13.28 13.87 13.28 13.62 534,098 +0.33(+2.48%)
Apr 30, 2019 13.04 13.50 13.02 13.29 289,179 +0.17(+1.30%)
Apr 29, 2019 12.93 13.27 12.89 13.12 270,146 +0.21(+1.63%)
Apr 26, 2019 12.71 12.95 12.65 12.91 242,600 +0.15(+1.18%)
Apr 25, 2019 12.95 12.98 12.41 12.76 232,407 -0.37(-2.82%)
Apr 24, 2019 13.07 13.33 12.93 13.13 250,676 +0.05(+0.38%)
Apr 23, 2019 12.86 13.08 12.72 13.08 222,947 +0.40(+3.15%)
Apr 22, 2019 13.02 13.06 12.57 12.68 258,234 -0.42(-3.21%)
Apr 18, 2019 12.87 13.23 12.82 13.10 253,900 +0.22(+1.71%)
Apr 17, 2019 12.69 12.90 12.64 12.88 274,887 +0.23(+1.82%)
Apr 16, 2019 12.78 12.80 12.55 12.65 202,096 -0.03(-0.24%)
Apr 15, 2019 12.74 12.79 12.48 12.68 147,763 +0.01(+0.08%)
Apr 12, 2019 12.75 12.87 12.55 12.67 183,100 -0.05(-0.39%)
Apr 11, 2019 12.42 12.75 12.31 12.72 214,338 +0.32(+2.58%)
Apr 10, 2019 12.20 12.44 11.98 12.40 233,543 +0.30(+2.48%)
Apr 09, 2019 12.18 12.27 12.06 12.10 213,334 -0.11(-0.90%)
Apr 08, 2019 12.25 12.36 12.13 12.21 202,875 -0.07(-0.57%)
Apr 05, 2019 12.18 12.39 12.08 12.28 265,400 +0.21(+1.74%)
Apr 04, 2019 11.66 12.07 11.66 12.07 273,732 +0.43(+3.69%)
Apr 03, 2019 11.66 11.92 11.53 11.64 291,869 +0.04(+0.34%)
Apr 02, 2019 11.76 11.78 11.48 11.60 198,733 -0.15(-1.28%)
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.