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

Beazer Homes USA (NY: BZH )

27.88 +1.29 (+4.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 30, 2020 13.11 13.36 13.06 13.20 379,135 +0.14(+1.07%)
Sep 29, 2020 13.55 13.60 12.93 13.06 359,846 -0.45(-3.33%)
Sep 28, 2020 12.56 13.56 12.45 13.51 795,401 +1.28(+10.47%)
Sep 25, 2020 12.37 12.62 12.20 12.23 372,300 -0.26(-2.08%)
Sep 24, 2020 11.56 12.65 11.26 12.49 754,823 +0.84(+7.21%)
Sep 23, 2020 12.55 13.27 11.65 11.65 1,023,601 -0.49(-4.04%)
Sep 22, 2020 11.54 12.16 11.46 12.14 387,562 +0.70(+6.12%)
Sep 21, 2020 11.33 11.55 10.96 11.44 480,726 -0.16(-1.38%)
Sep 18, 2020 11.91 12.10 11.41 11.60 573,300 -0.25(-2.11%)
Sep 17, 2020 12.11 12.26 11.82 11.85 300,649 -0.47(-3.81%)
Sep 16, 2020 12.30 12.53 12.09 12.32 483,579 +0.16(+1.32%)
Sep 15, 2020 12.41 12.54 12.13 12.16 278,987 -0.24(-1.94%)
Sep 14, 2020 12.54 12.68 12.27 12.40 314,717 +0.03(+0.24%)
Sep 11, 2020 12.32 12.44 12.12 12.37 327,100 +0.13(+1.06%)
Sep 10, 2020 12.43 12.69 12.20 12.24 292,566 -0.19(-1.53%)
Sep 09, 2020 12.09 12.47 11.95 12.43 246,702 +0.48(+4.02%)
Sep 08, 2020 11.86 12.19 11.67 11.95 405,001 -0.08(-0.67%)
Sep 04, 2020 12.59 12.69 11.57 12.03 948,600 -0.35(-2.83%)
Sep 03, 2020 12.86 12.89 12.28 12.38 472,829 -0.57(-4.40%)
Sep 02, 2020 13.02 13.04 12.52 12.95 421,735 -0.05(-0.38%)
Sep 01, 2020 12.15 13.07 12.06 13.00 479,624 +0.76(+6.21%)
Aug 31, 2020 12.62 12.63 12.04 12.24 576,464 -0.39(-3.09%)
Aug 28, 2020 12.58 12.72 12.53 12.63 303,300 +0.09(+0.72%)
Aug 27, 2020 12.70 12.80 12.48 12.54 472,402 -0.04(-0.32%)
Aug 26, 2020 12.67 12.80 12.52 12.58 409,220 -0.10(-0.79%)
Aug 25, 2020 13.04 13.04 12.32 12.68 327,021 -0.22(-1.71%)
Aug 24, 2020 13.40 13.44 12.63 12.90 686,163 -0.10(-0.77%)
Aug 21, 2020 12.44 13.13 12.32 13.00 948,000 +0.46(+3.67%)
Aug 20, 2020 12.47 12.77 12.29 12.54 762,432 -0.09(-0.71%)
Aug 19, 2020 12.56 12.71 12.27 12.63 404,676 +0.07(+0.56%)
Aug 18, 2020 12.51 12.66 12.23 12.56 914,713 +0.13(+1.05%)
Aug 17, 2020 11.55 12.44 11.54 12.43 721,404 +1.03(+9.04%)
Aug 14, 2020 11.30 11.41 11.06 11.40 367,500 -0.03(-0.26%)
Aug 13, 2020 11.43 11.54 11.29 11.43 251,774 -0.09(-0.78%)
Aug 12, 2020 11.64 11.72 11.26 11.52 367,678 +0.04(+0.35%)
Aug 11, 2020 11.72 11.79 11.42 11.48 457,782 -0.06(-0.52%)
Aug 10, 2020 11.15 12.05 11.09 11.54 637,300 +0.41(+3.68%)
Aug 07, 2020 11.10 11.13 10.75 11.13 447,700 +0.01(+0.09%)
Aug 06, 2020 10.99 11.17 10.84 11.12 497,749 +0.03(+0.27%)
Aug 05, 2020 11.29 11.41 10.99 11.09 494,265 -0.11(-0.98%)
Aug 04, 2020 11.60 11.60 11.05 11.20 574,597 -0.40(-3.45%)
Aug 03, 2020 11.29 11.65 11.16 11.60 708,160 +0.41(+3.66%)
Jul 31, 2020 11.80 11.97 10.73 11.19 981,100 -0.10(-0.89%)
Jul 30, 2020 11.12 11.48 10.83 11.29 655,707 -0.09(-0.79%)
Jul 29, 2020 10.82 11.43 10.82 11.38 360,363 +0.56(+5.18%)
Jul 28, 2020 11.46 11.70 10.80 10.82 403,656 -0.63(-5.50%)
Jul 27, 2020 11.08 11.46 10.95 11.45 408,602 +0.42(+3.81%)
Jul 24, 2020 11.32 11.48 11.00 11.03 451,000 -0.33(-2.90%)
Jul 23, 2020 11.49 12.14 11.07 11.36 714,772 +0.04(+0.35%)
Jul 22, 2020 10.76 11.38 10.76 11.32 438,009 +0.42(+3.85%)
Jul 21, 2020 11.12 11.15 10.80 10.90 236,454 -0.09(-0.82%)
Jul 20, 2020 11.00 11.04 10.72 10.99 225,758 -0.08(-0.72%)
Jul 17, 2020 11.34 11.54 11.00 11.07 348,100 -0.22(-1.95%)
Jul 16, 2020 11.00 11.31 10.88 11.29 358,055 +0.09(+0.80%)
Jul 15, 2020 11.47 11.53 10.77 11.20 481,214 +0.17(+1.54%)
Jul 14, 2020 10.14 11.04 10.14 11.03 793,291 +0.92(+9.10%)
Jul 13, 2020 10.35 10.40 10.07 10.11 574,333 -0.04(-0.39%)
Jul 10, 2020 9.830 10.30 9.750 10.15 279,800 +0.33(+3.36%)
Jul 09, 2020 10.36 10.39 9.790 9.820 387,972 -0.54(-5.21%)
Jul 08, 2020 9.880 10.50 9.880 10.36 602,760 +0.44(+4.44%)
Jul 07, 2020 9.920 10.17 9.850 9.920 312,443 -0.19(-1.88%)
Jul 06, 2020 10.04 10.22 9.850 10.11 569,237 +0.34(+3.48%)
Jul 02, 2020 9.980 10.17 9.680 9.770 336,500 +0.12(+1.24%)
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.