Indicators

Beazer Homes USA (NY: BZH )

28.69 -0.05 (-0.17%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	17.03	17.22	16.99	17.04	345,901	+0.04(+0.24%)
Feb 26, 2015	17.11	17.19	16.86	17.00	319,558	-0.17(-0.99%)
Feb 25, 2015	17.24	17.39	16.90	17.17	455,492	-0.06(-0.35%)
Feb 24, 2015	16.98	17.25	16.71	17.23	856,528	+0.54(+3.24%)
Feb 23, 2015	16.96	16.96	16.38	16.69	923,388	-0.37(-2.17%)
Feb 20, 2015	17.23	17.32	16.98	17.06	650,204	-0.17(-0.99%)
Feb 19, 2015	17.01	17.35	16.85	17.23	715,257	+0.12(+0.70%)
Feb 18, 2015	17.22	17.31	16.78	17.11	619,356	-0.17(-0.98%)
Feb 17, 2015	17.05	17.50	16.98	17.28	541,109	+0.15(+0.88%)
Feb 13, 2015	17.30	17.13	17.13	17.13	657,700	-0.04(-0.23%)
Feb 12, 2015	17.05	17.40	16.81	17.17	505,314	+0.28(+1.66%)
Feb 11, 2015	16.96	17.45	16.74	16.89	978,483	-0.04(-0.24%)
Feb 10, 2015	16.69	17.10	16.37	16.93	1,017,753	+0.43(+2.61%)
Feb 09, 2015	15.90	16.66	15.89	16.50	1,104,454	+0.61(+3.84%)
Feb 06, 2015	15.45	16.06	15.42	15.89	1,065,348	+0.41(+2.65%)
Feb 05, 2015	15.65	15.98	15.26	15.48	1,128,615	-0.14(-0.90%)
Feb 04, 2015	14.55	15.95	14.41	15.62	1,766,532	+0.77(+5.19%)
Feb 03, 2015	14.49	14.94	14.25	14.85	1,227,373	+0.48(+3.34%)

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.