Skip to main content

Beazer Homes USA (NY: BZH )

32.88 +1.00 (+3.15%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 17.91 17.91 17.27 17.25 310,343 -0.56(-3.14%)
Sep 29, 2021 18.01 18.20 17.73 17.81 151,840 -0.04(-0.22%)
Sep 28, 2021 18.10 18.30 17.83 17.85 284,947 -0.43(-2.35%)
Sep 27, 2021 17.72 18.52 17.72 18.28 213,095 +0.49(+2.75%)
Sep 24, 2021 17.49 17.92 17.28 17.79 208,229 +0.13(+0.74%)
Sep 23, 2021 17.76 18.04 17.61 17.66 223,660 +0.10(+0.57%)
Sep 22, 2021 17.40 17.99 17.40 17.56 241,516 +0.41(+2.39%)
Sep 21, 2021 17.56 17.72 17.07 17.15 244,950 -0.28(-1.61%)
Sep 20, 2021 17.74 17.90 17.08 17.43 417,293 -0.85(-4.65%)
Sep 17, 2021 18.10 18.33 17.85 18.28 593,553 +0.16(+0.88%)
Sep 16, 2021 17.90 18.33 17.87 18.12 278,204 +0.27(+1.51%)
Sep 15, 2021 17.58 17.91 17.45 17.85 312,175 +0.23(+1.31%)
Sep 14, 2021 18.23 18.45 17.49 17.62 398,747 -0.39(-2.17%)
Sep 13, 2021 18.26 18.26 17.49 18.01 432,124 -0.08(-0.44%)
Sep 10, 2021 18.45 18.61 18.05 18.09 223,250 -0.19(-1.04%)
Sep 09, 2021 18.28 18.65 18.19 18.28 294,122 +0.01(+0.05%)
Sep 08, 2021 18.56 18.82 18.21 18.27 512,584 -0.68(-3.59%)
Sep 07, 2021 18.86 19.16 18.57 18.95 361,113 -0.01(-0.05%)
Sep 03, 2021 19.07 19.26 18.68 18.96 497,182 -0.19(-0.99%)
Sep 02, 2021 19.51 19.60 19.05 19.15 376,295 -0.26(-1.34%)
Sep 01, 2021 18.75 19.42 18.75 19.41 507,346 +0.70(+3.74%)
Aug 31, 2021 18.62 18.91 18.26 18.71 293,712 +0.11(+0.59%)
Aug 30, 2021 19.12 19.12 18.60 18.60 209,148 -0.39(-2.05%)
Aug 27, 2021 18.32 19.14 18.29 18.99 303,099 +0.65(+3.54%)
Aug 26, 2021 18.88 18.88 18.10 18.34 279,415 -0.41(-2.19%)
Aug 25, 2021 18.53 19.06 18.50 18.75 361,498 +0.26(+1.41%)
Aug 24, 2021 17.99 18.96 17.99 18.49 517,685 +0.60(+3.35%)
Aug 23, 2021 18.14 18.17 17.52 17.89 302,666 -0.09(-0.50%)
Aug 20, 2021 17.58 18.12 17.52 17.98 311,752 +0.47(+2.68%)
Aug 19, 2021 17.17 17.68 17.17 17.51 349,881 +0.20(+1.16%)
Aug 18, 2021 17.30 17.92 17.27 17.31 274,384 -0.11(-0.63%)
Aug 17, 2021 17.76 17.76 17.10 17.42 639,120 -0.64(-3.54%)
Aug 16, 2021 17.55 18.25 17.27 18.06 472,861 +0.31(+1.75%)
Aug 13, 2021 17.94 18.19 17.68 17.75 202,512 -0.18(-1.00%)
Aug 12, 2021 18.21 18.41 17.68 17.93 289,039 -0.28(-1.54%)
Aug 11, 2021 17.36 18.23 17.28 18.21 346,371 +0.84(+4.84%)
Aug 10, 2021 17.21 17.65 16.98 17.37 255,274 +0.17(+0.99%)
Aug 09, 2021 17.48 17.62 17.17 17.20 240,215 -0.44(-2.49%)
Aug 06, 2021 17.58 17.89 17.39 17.64 259,280 +0.17(+0.97%)
Aug 05, 2021 16.94 17.66 16.94 17.47 436,009 +0.55(+3.25%)
Aug 04, 2021 17.26 17.51 16.80 16.92 445,911 -0.71(-4.03%)
Aug 03, 2021 17.76 17.97 17.22 17.63 530,231 -0.18(-1.01%)
Aug 02, 2021 18.39 18.60 17.76 17.81 465,305 -0.45(-2.46%)
Jul 30, 2021 18.41 19.28 17.97 18.26 617,134 -0.19(-1.03%)
Jul 29, 2021 17.79 18.87 17.79 18.45 810,293 +0.97(+5.55%)
Jul 28, 2021 17.55 17.80 17.32 17.48 275,645 +0.06(+0.34%)
Jul 27, 2021 16.99 17.43 16.83 17.42 249,893 +0.25(+1.46%)
Jul 26, 2021 17.76 17.89 17.16 17.17 453,289 -0.45(-2.55%)
Jul 23, 2021 17.34 17.70 17.14 17.62 380,048 +0.57(+3.34%)
Jul 22, 2021 17.33 17.33 16.85 17.05 393,904 -0.51(-2.90%)
Jul 21, 2021 17.14 17.61 17.14 17.56 699,354 +0.62(+3.66%)
Jul 20, 2021 16.25 17.10 16.09 16.94 386,232 +0.76(+4.70%)
Jul 19, 2021 16.11 16.67 15.95 16.18 554,552 -0.44(-2.65%)
Jul 16, 2021 16.90 17.15 16.52 16.62 332,289 -0.18(-1.07%)
Jul 15, 2021 17.02 17.23 16.54 16.80 400,975 -0.37(-2.15%)
Jul 14, 2021 17.38 17.59 16.99 17.17 366,554 -0.01(-0.06%)
Jul 13, 2021 17.71 17.74 17.02 17.18 823,233 -0.68(-3.81%)
Jul 12, 2021 17.91 17.95 17.61 17.86 404,893 -0.19(-1.05%)
Jul 09, 2021 17.84 18.19 17.78 18.05 363,413 +0.47(+2.67%)
Jul 08, 2021 18.00 18.25 17.41 17.58 671,510 -1.07(-5.74%)
Jul 07, 2021 18.29 18.86 18.18 18.65 368,255 +0.42(+2.30%)
Jul 06, 2021 19.23 19.27 17.94 18.23 899,696 -1.16(-5.98%)
Jul 02, 2021 20.03 20.05 19.35 19.39 328,713 -0.51(-2.56%)
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.