Skip to main content

Beazer Homes USA (NY: BZH )

32.80 +0.92 (+2.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 12.62 12.63 12.04 12.24 576,464 -0.39(-3.09%)
Aug 28, 2020 12.58 12.72 12.53 12.63 303,300 +0.09(+0.72%)
Aug 27, 2020 12.70 12.80 12.48 12.54 472,402 -0.04(-0.32%)
Aug 26, 2020 12.67 12.80 12.52 12.58 409,220 -0.10(-0.79%)
Aug 25, 2020 13.04 13.04 12.32 12.68 327,021 -0.22(-1.71%)
Aug 24, 2020 13.40 13.44 12.63 12.90 686,163 -0.10(-0.77%)
Aug 21, 2020 12.44 13.13 12.32 13.00 948,000 +0.46(+3.67%)
Aug 20, 2020 12.47 12.77 12.29 12.54 762,432 -0.09(-0.71%)
Aug 19, 2020 12.56 12.71 12.27 12.63 404,676 +0.07(+0.56%)
Aug 18, 2020 12.51 12.66 12.23 12.56 914,713 +0.13(+1.05%)
Aug 17, 2020 11.55 12.44 11.54 12.43 721,404 +1.03(+9.04%)
Aug 14, 2020 11.30 11.41 11.06 11.40 367,500 -0.03(-0.26%)
Aug 13, 2020 11.43 11.54 11.29 11.43 251,774 -0.09(-0.78%)
Aug 12, 2020 11.64 11.72 11.26 11.52 367,678 +0.04(+0.35%)
Aug 11, 2020 11.72 11.79 11.42 11.48 457,782 -0.06(-0.52%)
Aug 10, 2020 11.15 12.05 11.09 11.54 637,300 +0.41(+3.68%)
Aug 07, 2020 11.10 11.13 10.75 11.13 447,700 +0.01(+0.09%)
Aug 06, 2020 10.99 11.17 10.84 11.12 497,749 +0.03(+0.27%)
Aug 05, 2020 11.29 11.41 10.99 11.09 494,265 -0.11(-0.98%)
Aug 04, 2020 11.60 11.60 11.05 11.20 574,597 -0.40(-3.45%)
Aug 03, 2020 11.29 11.65 11.16 11.60 708,160 +0.41(+3.66%)
Jul 31, 2020 11.80 11.97 10.73 11.19 981,100 -0.10(-0.89%)
Jul 30, 2020 11.12 11.48 10.83 11.29 655,707 -0.09(-0.79%)
Jul 29, 2020 10.82 11.43 10.82 11.38 360,363 +0.56(+5.18%)
Jul 28, 2020 11.46 11.70 10.80 10.82 403,656 -0.63(-5.50%)
Jul 27, 2020 11.08 11.46 10.95 11.45 408,602 +0.42(+3.81%)
Jul 24, 2020 11.32 11.48 11.00 11.03 451,000 -0.33(-2.90%)
Jul 23, 2020 11.49 12.14 11.07 11.36 714,772 +0.04(+0.35%)
Jul 22, 2020 10.76 11.38 10.76 11.32 438,009 +0.42(+3.85%)
Jul 21, 2020 11.12 11.15 10.80 10.90 236,454 -0.09(-0.82%)
Jul 20, 2020 11.00 11.04 10.72 10.99 225,758 -0.08(-0.72%)
Jul 17, 2020 11.34 11.54 11.00 11.07 348,100 -0.22(-1.95%)
Jul 16, 2020 11.00 11.31 10.88 11.29 358,055 +0.09(+0.80%)
Jul 15, 2020 11.47 11.53 10.77 11.20 481,214 +0.17(+1.54%)
Jul 14, 2020 10.14 11.04 10.14 11.03 793,291 +0.92(+9.10%)
Jul 13, 2020 10.35 10.40 10.07 10.11 574,333 -0.04(-0.39%)
Jul 10, 2020 9.830 10.30 9.750 10.15 279,800 +0.33(+3.36%)
Jul 09, 2020 10.36 10.39 9.790 9.820 387,972 -0.54(-5.21%)
Jul 08, 2020 9.880 10.50 9.880 10.36 602,760 +0.44(+4.44%)
Jul 07, 2020 9.920 10.17 9.850 9.920 312,443 -0.19(-1.88%)
Jul 06, 2020 10.04 10.22 9.850 10.11 569,237 +0.34(+3.48%)
Jul 02, 2020 9.980 10.17 9.680 9.770 336,500 +0.12(+1.24%)
Jul 01, 2020 10.11 10.17 9.640 9.650 502,236 -0.42(-4.17%)
Jun 30, 2020 9.980 10.13 9.750 10.07 271,750 +0.03(+0.30%)
Jun 29, 2020 9.230 10.19 9.190 10.04 412,195 +0.81(+8.78%)
Jun 26, 2020 9.330 9.410 9.080 9.230 510,300 -0.23(-2.43%)
Jun 25, 2020 9.350 9.680 9.230 9.460 469,959 -0.16(-1.66%)
Jun 24, 2020 9.940 10.01 9.120 9.620 499,016 -0.54(-5.31%)
Jun 23, 2020 10.12 10.24 9.840 10.16 351,859 +0.28(+2.83%)
Jun 22, 2020 9.650 9.900 9.420 9.880 280,174 +0.14(+1.44%)
Jun 19, 2020 10.30 10.34 9.620 9.740 519,100 -0.37(-3.66%)
Jun 18, 2020 10.21 10.47 10.03 10.11 324,833 -0.32(-3.07%)
Jun 17, 2020 11.00 11.09 10.34 10.43 414,897 -0.54(-4.92%)
Jun 16, 2020 11.11 11.20 10.56 10.97 516,582 +0.54(+5.18%)
Jun 15, 2020 9.260 10.47 9.220 10.43 453,695 +0.61(+6.21%)
Jun 12, 2020 9.770 10.10 9.440 9.820 452,700 +0.63(+6.86%)
Jun 11, 2020 9.800 10.26 9.180 9.190 504,159 -1.63(-15.06%)
Jun 10, 2020 11.19 11.24 10.63 10.82 410,369 -0.37(-3.31%)
Jun 09, 2020 11.01 11.36 10.80 11.19 452,083 -0.01(-0.09%)
Jun 08, 2020 11.63 11.85 11.16 11.20 623,111 -0.01(-0.09%)
Jun 05, 2020 11.05 11.31 10.63 11.21 933,500 +0.81(+7.79%)
Jun 04, 2020 10.41 10.78 10.21 10.40 383,278 -0.11(-1.05%)
Jun 03, 2020 10.08 10.58 10.02 10.51 321,606 +0.61(+6.16%)
Jun 02, 2020 10.02 10.12 9.750 9.900 359,292 -0.15(-1.49%)
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.