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 (%)
Sep 28, 2018	10.63	10.88	10.46	10.50	521,200	-0.15(-1.41%)
Sep 27, 2018	10.85	10.92	10.51	10.65	988,766	-0.20(-1.84%)
Sep 26, 2018	11.04	11.12	10.75	10.85	1,281,149	-0.23(-2.08%)
Sep 25, 2018	11.14	11.16	10.91	11.08	760,806	-0.01(-0.09%)
Sep 24, 2018	11.16	11.22	11.01	11.09	635,936	-0.11(-0.98%)
Sep 21, 2018	11.61	11.65	11.02	11.20	1,855,600	-0.86(-7.13%)
Sep 20, 2018	12.20	12.23	11.77	12.06	426,951	-0.02(-0.17%)
Sep 19, 2018	12.05	12.24	11.98	12.08	619,842	+0.05(+0.42%)
Sep 18, 2018	12.05	12.24	12.03	12.03	242,181	-0.03(-0.25%)
Sep 17, 2018	12.01	12.14	11.96	12.06	579,936	+0.03(+0.25%)
Sep 14, 2018	12.05	12.10	11.86	12.03	300,100	+0.00(+0.00%)
Sep 13, 2018	11.97	12.07	11.70	12.03	433,206	+0.10(+0.84%)
Sep 12, 2018	11.86	11.96	11.62	11.93	517,457	+0.09(+0.76%)
Sep 11, 2018	11.81	12.12	11.69	11.84	396,045	+0.00(+0.00%)
Sep 10, 2018	12.22	12.34	11.81	11.84	568,084	-0.34(-2.79%)
Sep 07, 2018	12.54	12.57	12.06	12.18	603,200	-0.42(-3.33%)
Sep 06, 2018	13.04	13.26	12.60	12.60	333,441	-0.45(-3.45%)
Sep 05, 2018	12.84	13.26	12.82	13.05	286,465	+0.20(+1.56%)

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.