Skip to main content

Beazer Homes USA (NY: BZH )

28.45 +0.96 (+3.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 17.91 18.24 17.82 18.11 193,528 +0.15(+0.84%)
Oct 28, 2021 17.93 18.15 17.85 17.96 279,895 +0.25(+1.41%)
Oct 27, 2021 18.39 18.70 17.69 17.71 290,562 -0.53(-2.91%)
Oct 26, 2021 18.73 18.24 286,020 -0.46(-2.46%)
Oct 25, 2021 18.36 18.88 18.36 18.70 139,095 +0.28(+1.52%)
Oct 22, 2021 18.66 18.97 18.38 18.42 230,539 -0.32(-1.71%)
Oct 21, 2021 18.77 18.92 18.40 18.74 214,636 +0.00(+0.00%)
Oct 20, 2021 17.90 18.78 17.80 18.74 384,769 +0.90(+5.04%)
Oct 19, 2021 18.34 18.36 17.75 17.84 249,006 -0.49(-2.67%)
Oct 18, 2021 17.61 18.59 17.60 18.33 414,313 +0.61(+3.44%)
Oct 15, 2021 18.15 18.52 17.70 17.72 465,515 -0.31(-1.72%)
Oct 14, 2021 17.24 18.04 17.24 18.03 358,076 +0.90(+5.25%)
Oct 13, 2021 17.14 17.50 17.02 17.13 131,422 +0.00(+0.00%)
Oct 12, 2021 17.06 17.19 16.90 17.13 205,463 +0.13(+0.76%)
Oct 11, 2021 17.00 17.20 16.91 17.00 133,345 -0.01(-0.06%)
Oct 08, 2021 17.25 17.40 16.99 17.01 160,992 -0.24(-1.39%)
Oct 07, 2021 17.10 17.62 17.01 17.25 243,536 +0.29(+1.71%)
Oct 06, 2021 17.01 17.17 16.43 16.96 482,749 -0.30(-1.74%)
Oct 05, 2021 17.46 17.54 17.21 17.26 184,410 -0.13(-0.75%)
Oct 04, 2021 17.36 17.69 17.34 17.39 248,959 -0.09(-0.51%)
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.