Indicators

Beazer Homes USA (NY: BZH )

28.77 +0.37 (+1.30%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	14.80	14.97	14.71	14.91	139,267	+0.07(+0.47%)
Feb 27, 2023	14.82	14.94	14.68	14.84	139,304	+0.21(+1.44%)
Feb 24, 2023	14.66	14.85	14.53	14.63	187,797	-0.37(-2.47%)
Feb 23, 2023	14.94	15.10	14.72	15.00	139,165	+0.19(+1.28%)
Feb 22, 2023	14.79	15.09	14.70	14.81	179,681	+0.09(+0.61%)
Feb 21, 2023	14.36	14.78	14.35	14.72	317,923	-0.04(-0.27%)
Feb 17, 2023	14.72	14.90	14.51	14.76	321,424	+0.09(+0.61%)
Feb 16, 2023	14.84	14.97	14.62	14.67	256,886	-0.49(-3.23%)
Feb 15, 2023	14.89	15.29	14.80	15.16	199,855	+0.03(+0.20%)
Feb 14, 2023	15.25	15.43	14.91	15.13	184,391	-0.26(-1.69%)
Feb 13, 2023	15.02	15.44	14.83	15.39	247,975	+0.35(+2.33%)
Feb 10, 2023	14.86	15.13	14.85	15.04	192,287	+0.14(+0.94%)
Feb 09, 2023	15.33	15.33	14.89	14.90	358,479	-0.16(-1.06%)
Feb 08, 2023	15.49	15.49	14.84	15.06	332,815	-0.58(-3.71%)
Feb 07, 2023	15.41	15.77	15.00	15.64	482,534	+0.05(+0.32%)
Feb 06, 2023	15.51	15.94	15.46	15.59	406,992	+0.18(+1.17%)
Feb 03, 2023	15.27	16.01	14.94	15.41	727,196	-1.91(-11.03%)
Feb 02, 2023	16.82	17.64	16.80	17.32	379,933	+0.74(+4.46%)

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.