Indicators

Beazer Homes USA (NY: BZH )

28.45 +0.96 (+3.49%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.590	10.21	9.521	9.820	894,200	+0.03(+0.31%)
May 28, 2020	10.94	10.94	9.680	9.790	783,803	-0.83(-7.82%)
May 27, 2020	10.20	10.71	9.900	10.62	544,873	+0.79(+8.04%)
May 26, 2020	9.690	10.02	9.630	9.830	725,283	+0.61(+6.62%)
May 22, 2020	9.220	9.270	8.860	9.220	339,500	+0.09(+0.99%)
May 21, 2020	9.110	9.270	8.656	9.130	657,135	+0.05(+0.55%)
May 20, 2020	9.020	9.240	8.840	9.080	974,998	+0.32(+3.65%)
May 19, 2020	8.140	9.190	8.020	8.760	1,450,193	+0.49(+5.93%)
May 18, 2020	7.390	8.340	7.390	8.270	1,189,546	+1.19(+16.81%)
May 15, 2020	6.830	7.200	6.726	7.080	1,005,100	+0.16(+2.31%)
May 14, 2020	6.480	6.950	6.310	6.920	506,710	+0.24(+3.59%)
May 13, 2020	7.020	7.020	6.290	6.680	968,159	-0.36(-5.11%)
May 12, 2020	7.380	7.460	7.010	7.040	517,494	-0.31(-4.22%)
May 11, 2020	7.300	7.410	6.934	7.350	512,823	-0.08(-1.08%)
May 08, 2020	7.310	7.550	7.220	7.430	721,500	+0.30(+4.21%)
May 07, 2020	7.100	7.240	6.950	7.130	448,868	+0.18(+2.59%)
May 06, 2020	7.110	7.240	6.800	6.950	738,772	-0.12(-1.70%)
May 05, 2020	6.910	7.390	6.910	7.070	1,233,042	+0.23(+3.36%)
May 04, 2020	6.800	7.230	6.650	6.840	455,568	-0.16(-2.29%)

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.