Indicators

Beazer Homes USA (NY: BZH )

28.03 UNCHANGED

Streaming Delayed 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 (%)
Nov 29, 2013	20.86	21.17	20.57	20.81	305,753	+0.04(+0.19%)
Nov 27, 2013	20.74	21.00	20.63	20.77	617,682	+0.06(+0.29%)
Nov 26, 2013	20.10	20.76	20.05	20.71	1,151,148	+0.76(+3.81%)
Nov 25, 2013	19.82	20.12	19.44	19.95	558,540	+0.20(+1.01%)
Nov 22, 2013	19.88	19.90	19.52	19.75	541,346	-0.11(-0.55%)
Nov 21, 2013	19.54	20.13	19.24	19.86	798,854	+0.37(+1.90%)
Nov 20, 2013	20.21	20.59	19.42	19.49	847,454	-0.57(-2.84%)
Nov 19, 2013	19.91	20.08	19.60	20.06	454,600	+0.23(+1.16%)
Nov 18, 2013	20.38	20.85	19.75	19.83	985,139	-0.51(-2.51%)
Nov 15, 2013	19.81	20.44	19.75	20.34	1,053,124	+0.55(+2.78%)
Nov 14, 2013	19.07	20.13	18.92	19.79	1,533,805	+0.78(+4.10%)
Nov 12, 2013	18.85	19.04	18.60	19.01	496,636	+0.15(+0.80%)
Nov 11, 2013	19.22	19.22	18.53	18.86	563,565	-0.25(-1.31%)
Nov 08, 2013	18.94	19.20	18.51	19.11	955,958	-0.03(-0.16%)
Nov 07, 2013	19.10	19.60	18.90	19.14	2,687,947	+1.09(+6.04%)
Nov 06, 2013	18.20	18.25	17.78	18.05	908,230	-0.05(-0.28%)
Nov 05, 2013	17.97	18.14	17.57	18.10	641,907	+0.10(+0.56%)
Nov 04, 2013	17.94	18.47	17.91	18.00	412,745	+0.12(+0.67%)

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.