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

Beazer Homes USA (NY: BZH )

28.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Mar 31, 2020 6.620 7.000 6.200 6.440 836,297 -0.18(-2.72%)
Mar 30, 2020 7.220 7.225 6.580 6.620 440,708 -0.56(-7.80%)
Mar 27, 2020 7.140 7.670 6.800 7.180 892,400 -0.21(-2.84%)
Mar 26, 2020 6.580 7.690 6.470 7.390 1,173,020 +0.99(+15.47%)
Mar 25, 2020 5.840 7.155 5.460 6.400 889,327 +0.70(+12.28%)
Mar 24, 2020 5.350 5.790 5.250 5.700 851,656 +0.75(+15.15%)
Mar 23, 2020 4.770 5.060 4.410 4.950 749,900 +0.19(+3.99%)
Mar 20, 2020 4.960 5.140 4.386 4.760 1,016,300 -0.09(-1.86%)
Mar 19, 2020 5.050 5.530 4.550 4.850 996,096 -0.44(-8.32%)
Mar 18, 2020 5.080 5.770 4.710 5.290 797,215 -0.18(-3.29%)
Mar 17, 2020 6.210 6.330 5.280 5.470 1,676,718 -0.55(-9.14%)
Mar 16, 2020 6.800 7.060 5.970 6.020 774,612 -1.90(-23.99%)
Mar 13, 2020 8.420 8.510 7.610 7.920 651,600 +0.09(+1.15%)
Mar 12, 2020 8.820 8.830 7.350 7.830 936,389 -1.61(-17.06%)
Mar 11, 2020 10.21 10.30 9.350 9.440 567,127 -1.13(-10.69%)
Mar 10, 2020 11.03 11.20 10.04 10.57 498,251 +0.03(+0.28%)
Mar 09, 2020 11.11 11.38 10.36 10.54 462,231 -1.52(-12.60%)
Mar 06, 2020 12.84 12.94 11.99 12.06 423,700 -1.30(-9.73%)
Mar 05, 2020 13.27 13.57 13.06 13.36 316,024 -0.46(-3.33%)
Mar 04, 2020 13.18 13.84 13.18 13.82 448,265 +0.87(+6.72%)
Mar 03, 2020 12.95 13.68 12.65 12.95 367,017 +0.06(+0.47%)
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.