Indicators

Beazer Homes USA (NY: BZH )

26.06 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	15.52	15.52	14.70	14.81	408,208	-0.64(-4.14%)
Nov 27, 2020	15.61	15.65	15.24	15.45	205,800	-0.08(-0.52%)
Nov 25, 2020	15.35	15.63	14.90	15.53	457,300	+0.43(+2.85%)
Nov 24, 2020	14.79	15.11	14.50	15.10	649,042	+0.50(+3.42%)
Nov 23, 2020	14.25	14.74	13.94	14.60	352,698	+0.54(+3.84%)
Nov 20, 2020	13.90	14.17	13.81	14.06	356,600	+0.11(+0.79%)
Nov 19, 2020	14.18	14.58	13.88	13.95	520,458	-0.08(-0.57%)
Nov 18, 2020	13.95	14.34	13.95	14.03	412,688	+0.17(+1.23%)
Nov 17, 2020	14.00	14.38	13.75	13.86	743,021	-0.21(-1.49%)
Nov 16, 2020	14.57	14.64	13.75	14.07	714,729	-0.18(-1.26%)
Nov 13, 2020	13.98	14.57	12.74	14.25	741,000	+0.52(+3.79%)
Nov 12, 2020	13.53	14.11	13.35	13.73	555,341	-0.07(-0.51%)
Nov 11, 2020	13.65	13.81	13.23	13.80	336,486	+0.27(+2.00%)
Nov 10, 2020	12.89	13.67	12.89	13.53	410,313	+0.86(+6.79%)
Nov 09, 2020	14.10	14.25	12.64	12.67	551,669	-0.74(-5.52%)
Nov 06, 2020	14.15	14.15	13.32	13.41	356,400	-0.78(-5.50%)
Nov 05, 2020	14.27	14.48	13.95	14.19	362,506	+0.13(+0.92%)
Nov 04, 2020	13.16	14.07	13.13	14.06	521,580	+0.90(+6.84%)
Nov 03, 2020	12.82	13.29	12.82	13.16	462,430	+0.57(+4.53%)

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.