Indicators

Beazer Homes USA (NY: BZH )

28.03 -0.37 (-1.30%)

Official Closing 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, 2019	15.27	15.40	15.19	15.32	85,500	+0.03(+0.20%)
Nov 27, 2019	15.50	15.63	15.25	15.29	201,700	-0.14(-0.91%)
Nov 26, 2019	15.11	15.50	15.02	15.43	441,777	+0.32(+2.12%)
Nov 25, 2019	14.82	15.28	14.69	15.11	299,153	+0.32(+2.16%)
Nov 22, 2019	15.36	15.36	14.74	14.79	278,000	-0.50(-3.27%)
Nov 21, 2019	15.71	15.71	15.15	15.29	322,612	-0.37(-2.36%)
Nov 20, 2019	15.54	15.90	15.37	15.66	385,517	+0.11(+0.71%)
Nov 19, 2019	15.73	15.78	15.34	15.55	441,666	-0.15(-0.96%)
Nov 18, 2019	15.59	15.86	15.24	15.70	602,389	+0.08(+0.51%)
Nov 15, 2019	15.74	15.86	15.37	15.62	595,700	-0.06(-0.38%)
Nov 14, 2019	13.72	15.79	13.50	15.68	1,115,527	+1.01(+6.88%)
Nov 13, 2019	14.40	14.82	14.29	14.67	386,564	+0.20(+1.38%)
Nov 12, 2019	14.33	14.63	14.05	14.47	502,371	+0.33(+2.33%)
Nov 11, 2019	14.00	14.22	13.87	14.14	298,380	+0.08(+0.57%)
Nov 08, 2019	14.39	14.39	14.01	14.06	362,900	-0.31(-2.16%)
Nov 07, 2019	14.75	14.82	14.18	14.37	367,366	-0.31(-2.11%)
Nov 06, 2019	14.63	14.79	14.28	14.68	311,339	+0.14(+0.96%)
Nov 05, 2019	14.69	15.06	14.47	14.54	386,262	-0.21(-1.42%)
Nov 04, 2019	15.39	15.47	14.66	14.75	436,182	-0.54(-3.53%)

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.