Indicators

Beazer Homes USA (NY: BZH )

28.03 -0.37 (-1.30%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	12.23	12.60	11.90	12.26	597,800	-0.35(-2.78%)
Feb 27, 2020	13.00	13.22	12.38	12.61	527,453	-0.72(-5.40%)
Feb 26, 2020	13.40	13.61	13.11	13.33	383,910	-0.11(-0.82%)
Feb 25, 2020	15.30	15.30	13.43	13.44	448,184	-1.74(-11.46%)
Feb 24, 2020	15.00	15.32	15.00	15.18	249,731	-0.37(-2.38%)
Feb 21, 2020	15.54	15.78	15.25	15.55	267,100	-0.06(-0.38%)
Feb 20, 2020	15.32	15.63	15.16	15.61	366,954	+0.29(+1.89%)
Feb 19, 2020	14.51	15.44	14.51	15.32	472,669	+0.85(+5.87%)
Feb 18, 2020	14.31	14.73	14.23	14.47	290,903	+0.12(+0.84%)
Feb 14, 2020	14.28	14.36	13.91	14.35	226,000	+0.08(+0.56%)
Feb 13, 2020	14.26	14.46	14.10	14.27	256,185	+0.00(+0.00%)
Feb 12, 2020	14.06	14.37	13.96	14.27	376,977	+0.25(+1.78%)
Feb 11, 2020	13.81	14.07	13.60	14.02	314,847	+0.28(+2.04%)
Feb 10, 2020	13.34	13.75	13.34	13.74	427,928	+0.40(+3.00%)
Feb 07, 2020	13.19	13.59	13.09	13.34	315,500	+0.06(+0.45%)
Feb 06, 2020	13.36	13.51	13.08	13.28	334,892	+0.01(+0.08%)
Feb 05, 2020	12.94	13.55	12.83	13.27	555,213	+0.38(+2.95%)
Feb 04, 2020	13.11	13.72	12.89	12.89	762,787	-0.03(-0.23%)

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.