Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beazer Homes USA (NY: BZH )

33.31 -1.24 (-3.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 33.70 34.41 33.24 33.31 781,205 -1.24(-3.59%)
Sep 19, 2024 35.02 35.02 33.80 34.55 487,084 +0.79(+2.34%)
Sep 18, 2024 34.11 35.20 33.59 33.76 500,505 -0.13(-0.38%)
Sep 17, 2024 33.77 34.28 33.34 33.89 481,216 +0.00(+0.00%)
Sep 16, 2024 33.98 34.02 33.25 33.89 260,354 +0.30(+0.89%)
Sep 13, 2024 32.68 33.86 32.30 33.59 373,265 +1.67(+5.23%)
Sep 12, 2024 31.43 32.30 31.18 31.92 359,108 +0.82(+2.64%)
Sep 11, 2024 30.68 31.19 30.08 31.10 330,474 +0.13(+0.42%)
Sep 10, 2024 31.21 31.41 30.61 30.97 344,299 -0.15(-0.48%)
Sep 09, 2024 30.76 31.49 30.68 31.12 404,754 +0.32(+1.04%)
Sep 06, 2024 30.90 31.54 30.39 30.80 318,661 +0.05(+0.16%)
Sep 05, 2024 31.11 31.60 30.56 30.75 439,165 +0.92(+3.08%)
Sep 04, 2024 29.69 30.09 29.04 29.83 219,968 -0.03(-0.10%)
Sep 03, 2024 30.99 31.21 29.73 29.86 338,714 -1.42(-4.54%)
Aug 30, 2024 31.53 31.56 30.75 31.28 253,946 +0.24(+0.77%)
Aug 29, 2024 31.40 31.46 30.41 31.04 261,294 +0.00(+0.00%)
Aug 28, 2024 31.25 31.50 30.68 31.04 235,122 -0.62(-1.96%)
Aug 27, 2024 31.71 32.30 31.25 31.66 220,337 -0.30(-0.94%)
Aug 26, 2024 32.95 32.95 31.87 31.96 306,905 -0.53(-1.63%)
Aug 23, 2024 31.65 32.62 31.05 32.49 920,044 +1.31(+4.20%)
Aug 22, 2024 30.96 31.43 30.73 31.18 217,321 +0.16(+0.52%)
Aug 21, 2024 30.20 31.05 29.94 31.02 408,693 +1.33(+4.48%)
Aug 20, 2024 29.88 30.33 29.49 29.69 244,702 -0.28(-0.93%)
Aug 19, 2024 28.97 30.28 28.97 29.97 433,512 +1.23(+4.28%)
Aug 16, 2024 29.02 29.69 28.67 28.74 435,793 -0.36(-1.24%)
Aug 15, 2024 28.50 29.41 27.63 29.10 538,833 +1.33(+4.79%)
Aug 14, 2024 28.23 28.29 27.36 27.77 331,002 -0.07(-0.25%)
Aug 13, 2024 27.95 28.30 27.40 27.84 375,708 +0.34(+1.24%)
Aug 12, 2024 28.09 28.16 27.30 27.50 289,274 -0.25(-0.90%)
Aug 09, 2024 27.67 28.13 27.31 27.75 419,492 +0.29(+1.06%)
Aug 08, 2024 26.67 27.67 26.39 27.46 433,088 +1.55(+5.98%)
Aug 07, 2024 28.06 28.24 25.85 25.91 606,308 -1.41(-5.16%)
Aug 06, 2024 26.82 28.11 26.24 27.32 529,654 +0.55(+2.05%)
Aug 05, 2024 26.32 27.45 25.58 26.77 1,022,980 -1.80(-6.30%)
Aug 02, 2024 31.24 31.24 28.29 28.57 1,038,116 -4.16(-12.71%)
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.