Indicators

Beazer Homes USA (NY: BZH )

28.20 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	14.62	15.00	14.55	14.90	322,478	+0.24(+1.64%)
Sep 27, 2019	14.90	14.92	14.50	14.66	331,500	-0.17(-1.15%)
Sep 26, 2019	14.74	15.00	14.52	14.83	638,179	+0.12(+0.82%)
Sep 25, 2019	14.12	14.80	13.92	14.71	619,723	+0.59(+4.18%)
Sep 24, 2019	14.10	14.52	13.95	14.12	798,281	+0.28(+2.02%)
Sep 23, 2019	13.82	14.03	13.76	13.84	311,745	-0.06(-0.43%)
Sep 20, 2019	14.04	14.04	13.79	13.90	630,900	-0.11(-0.79%)
Sep 19, 2019	14.32	14.32	13.90	14.01	407,116	-0.14(-0.99%)
Sep 18, 2019	14.26	14.30	13.92	14.15	564,636	-0.13(-0.91%)
Sep 17, 2019	14.02	14.29	13.83	14.28	375,626	+0.17(+1.20%)
Sep 16, 2019	14.08	14.27	13.78	14.11	483,636	+0.02(+0.14%)
Sep 13, 2019	14.25	14.43	13.65	14.09	610,700	-0.06(-0.42%)
Sep 12, 2019	13.87	14.25	13.76	14.15	561,363	+0.42(+3.06%)
Sep 11, 2019	13.25	13.77	13.20	13.73	513,957	+0.54(+4.09%)
Sep 10, 2019	12.95	13.24	12.74	13.19	349,685	+0.32(+2.49%)
Sep 09, 2019	12.57	12.93	12.53	12.87	293,023	+0.35(+2.80%)
Sep 06, 2019	12.44	12.72	12.21	12.52	300,700	+0.14(+1.13%)
Sep 05, 2019	12.53	12.73	12.24	12.38	332,706	-0.11(-0.88%)
Sep 04, 2019	12.17	12.60	12.17	12.49	324,296	+0.38(+3.14%)

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.