Indicators

Beazer Homes USA (NY: BZH )

28.63 +0.23 (+0.81%)

Streaming Delayed Price Updated: 3:09 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	18.15	18.29	17.79	17.86	555,406	-0.44(-2.40%)
Sep 26, 2013	18.22	18.39	18.03	18.30	379,516	+0.12(+0.66%)
Sep 25, 2013	18.22	18.65	17.95	18.18	613,895	-0.02(-0.11%)
Sep 24, 2013	18.05	18.64	17.78	18.20	1,079,659	+0.29(+1.62%)
Sep 23, 2013	18.29	18.38	17.88	17.91	690,055	-0.41(-2.24%)
Sep 20, 2013	19.40	19.40	18.30	18.32	1,281,065	-1.02(-5.27%)
Sep 19, 2013	19.68	19.92	19.28	19.34	1,061,859	-0.24(-1.23%)
Sep 18, 2013	18.76	19.91	18.59	19.58	1,502,605	+0.83(+4.43%)
Sep 17, 2013	18.39	18.79	18.36	18.75	739,605	+0.40(+2.18%)
Sep 16, 2013	18.41	18.77	18.28	18.35	1,031,411	+0.33(+1.83%)
Sep 13, 2013	18.23	18.23	17.73	18.02	811,110	-0.17(-0.93%)
Sep 12, 2013	18.38	18.76	18.11	18.19	700,261	-0.14(-0.76%)
Sep 11, 2013	17.76	18.40	17.69	18.33	950,199	+0.47(+2.63%)
Sep 10, 2013	17.45	17.90	17.21	17.86	1,159,959	+0.23(+1.30%)
Sep 09, 2013	17.09	17.81	17.09	17.63	1,180,506	+0.61(+3.58%)
Sep 06, 2013	17.16	17.45	16.97	17.02	731,393	+0.13(+0.77%)
Sep 05, 2013	16.92	17.10	16.60	16.89	499,678	-0.05(-0.30%)
Sep 04, 2013	17.11	17.27	16.81	16.94	871,634	-0.18(-1.05%)

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.