Skip to main content

Beazer Homes USA (NY: BZH )

31.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 13.97 14.00 13.46 13.48 967,188 -0.40(-2.88%)
Nov 29, 2016 13.94 14.06 13.74 13.88 489,771 +0.03(+0.22%)
Nov 28, 2016 14.12 14.19 13.80 13.85 750,536 -0.32(-2.26%)
Nov 25, 2016 13.96 14.22 13.96 14.17 469,968 +0.22(+1.58%)
Nov 23, 2016 13.95 13.95 13.95 0 +0.59(+4.42%)
Nov 22, 2016 13.16 13.69 13.14 13.36 828,334 +0.36(+2.77%)
Nov 21, 2016 13.50 13.57 12.77 13.00 1,023,941 -0.39(-2.91%)
Nov 18, 2016 12.63 13.45 12.57 13.39 1,365,568 +0.88(+7.03%)
Nov 17, 2016 12.42 12.80 12.41 12.51 1,265,312 +0.16(+1.30%)
Nov 16, 2016 11.62 12.49 11.50 12.35 1,898,896 +0.68(+5.83%)
Nov 15, 2016 10.65 11.78 10.15 11.67 2,507,412 -0.13(-1.10%)
Nov 14, 2016 11.55 12.10 11.48 11.80 1,775,913 +0.44(+3.87%)
Nov 11, 2016 10.84 11.41 10.72 11.36 993,419 +0.52(+4.80%)
Nov 10, 2016 10.37 10.90 10.20 10.84 936,858 +0.68(+6.69%)
Nov 09, 2016 9.760 10.27 9.700 10.16 866,833 +0.20(+2.01%)
Nov 08, 2016 9.890 10.08 9.670 9.960 575,695 -0.06(-0.60%)
Nov 07, 2016 10.11 10.11 9.910 10.02 872,577 +0.21(+2.14%)
Nov 04, 2016 9.770 10.15 9.715 9.810 917,567 +0.07(+0.72%)
Nov 03, 2016 9.860 9.930 9.720 9.740 604,009 -0.11(-1.12%)
Nov 02, 2016 9.990 10.04 9.780 9.850 597,380 -0.17(-1.70%)
Nov 01, 2016 10.32 10.32 9.920 10.02 662,884 -0.21(-2.05%)
Oct 31, 2016 10.09 10.28 10.02 10.23 566,622 +0.19(+1.89%)
Oct 28, 2016 10.03 10.32 10.01 10.04 699,456 +0.02(+0.20%)
Oct 27, 2016 10.84 10.84 10.02 10.02 766,470 -0.72(-6.70%)
Oct 26, 2016 10.77 10.94 10.67 10.74 616,165 -0.12(-1.10%)
Oct 25, 2016 11.16 11.18 10.73 10.86 540,327 -0.41(-3.64%)
Oct 24, 2016 11.30 11.42 11.22 11.27 474,311 +0.10(+0.90%)
Oct 21, 2016 11.15 11.27 11.05 11.17 380,602 -0.07(-0.62%)
Oct 20, 2016 11.33 11.35 11.08 11.24 471,500 -0.18(-1.58%)
Oct 19, 2016 11.34 11.47 11.15 11.42 410,093 +0.13(+1.15%)
Oct 18, 2016 11.36 11.38 11.15 11.29 330,833 +0.15(+1.35%)
Oct 17, 2016 11.12 11.29 11.08 11.14 380,791 +0.04(+0.36%)
Oct 14, 2016 11.18 11.33 11.01 11.10 432,216 -0.01(-0.09%)
Oct 13, 2016 11.17 11.25 10.93 11.11 495,291 -0.15(-1.33%)
Oct 12, 2016 11.30 11.47 11.23 11.26 324,866 -0.02(-0.18%)
Oct 11, 2016 11.43 11.45 11.13 11.28 372,172 -0.18(-1.57%)
Oct 10, 2016 11.22 11.70 11.15 11.46 527,697 -0.12(-1.04%)
Oct 07, 2016 11.89 11.93 11.52 11.58 667,469 -0.28(-2.36%)
Oct 06, 2016 11.78 11.91 11.65 11.86 554,894 +0.07(+0.59%)
Oct 05, 2016 11.62 11.90 11.56 11.79 638,530 +0.26(+2.25%)
Oct 04, 2016 11.57 11.76 11.44 11.53 620,020 -0.03(-0.26%)
Oct 03, 2016 11.60 11.76 11.47 11.56 448,302 -0.10(-0.86%)
Sep 30, 2016 11.69 11.73 11.50 11.66 582,887 +0.10(+0.87%)
Sep 29, 2016 11.84 12.01 11.48 11.56 767,358 -0.36(-3.02%)
Sep 28, 2016 11.47 11.93 11.33 11.92 1,047,222 +0.49(+4.29%)
Sep 27, 2016 11.35 11.68 11.33 11.43 582,720 +0.01(+0.09%)
Sep 26, 2016 11.45 11.82 11.30 11.42 1,423,757 -0.09(-0.78%)
Sep 23, 2016 11.63 11.75 11.36 11.51 806,720 -0.13(-1.12%)
Sep 22, 2016 11.50 12.04 11.43 11.64 1,272,473 +0.53(+4.77%)
Sep 21, 2016 10.97 11.16 10.86 11.11 721,376 +0.26(+2.40%)
Sep 20, 2016 11.15 11.15 10.53 10.85 918,591 -0.29(-2.60%)
Sep 19, 2016 11.10 11.59 11.04 11.14 744,825 +0.14(+1.27%)
Sep 16, 2016 11.14 11.23 10.96 11.00 958,771 -0.23(-2.05%)
Sep 15, 2016 11.44 11.47 11.19 11.23 715,116 -0.21(-1.84%)
Sep 14, 2016 11.58 11.79 11.38 11.44 759,357 -0.11(-0.95%)
Sep 13, 2016 11.88 12.04 11.43 11.55 1,593,288 -0.46(-3.83%)
Sep 12, 2016 11.19 12.08 11.13 12.01 978,725 +0.65(+5.72%)
Sep 09, 2016 12.07 12.07 10.98 11.36 1,637,306 -0.89(-7.27%)
Sep 08, 2016 12.50 12.60 12.12 12.25 886,925 -0.34(-2.70%)
Sep 07, 2016 11.97 12.71 11.89 12.59 1,546,568 +0.92(+7.88%)
Sep 06, 2016 11.49 11.84 11.40 11.67 653,646 +0.31(+2.73%)
Sep 02, 2016 11.26 11.36 11.36 11.36 1,055,600 +0.27(+2.43%)
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.