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 (%)
Jan 31, 2020 15.91 15.91 13.30 13.75 2,681,300 -3.46(-20.10%)
Jan 30, 2020 16.65 17.23 16.59 17.21 675,585 +0.60(+3.61%)
Jan 29, 2020 16.52 16.66 16.16 16.61 253,894 +0.09(+0.54%)
Jan 28, 2020 16.50 16.81 16.38 16.52 256,421 +0.19(+1.16%)
Jan 27, 2020 15.86 16.48 15.76 16.33 350,629 +0.21(+1.30%)
Jan 24, 2020 16.41 17.10 16.00 16.12 528,300 -0.31(-1.89%)
Jan 23, 2020 15.79 16.54 15.79 16.43 521,977 +0.47(+2.94%)
Jan 22, 2020 15.81 16.00 15.68 15.96 288,476 +0.21(+1.33%)
Jan 21, 2020 15.27 15.78 15.15 15.75 259,941 +0.44(+2.87%)
Jan 17, 2020 15.56 15.59 15.23 15.31 188,000 -0.08(-0.52%)
Jan 16, 2020 15.58 15.67 15.24 15.39 195,078 -0.06(-0.39%)
Jan 15, 2020 15.08 15.46 15.03 15.45 304,453 +0.29(+1.91%)
Jan 14, 2020 15.01 15.28 14.89 15.16 247,052 +0.09(+0.60%)
Jan 13, 2020 14.70 15.07 14.65 15.07 257,665 +0.36(+2.45%)
Jan 10, 2020 14.39 14.83 14.27 14.71 204,300 +0.18(+1.24%)
Jan 09, 2020 14.44 14.66 14.30 14.53 229,459 +0.23(+1.61%)
Jan 08, 2020 14.33 14.66 14.29 14.30 252,428 +0.13(+0.92%)
Jan 07, 2020 14.34 14.46 14.16 14.17 212,521 -0.18(-1.25%)
Jan 06, 2020 13.97 14.50 13.97 14.35 245,449 +0.22(+1.56%)
Jan 03, 2020 13.82 14.30 13.71 14.13 280,000 +0.18(+1.29%)
Jan 02, 2020 14.21 14.21 13.78 13.95 243,380 -0.18(-1.27%)
Dec 31, 2019 14.12 14.33 14.12 14.13 174,700 -0.04(-0.28%)
Dec 30, 2019 14.28 14.28 14.07 14.17 138,124 -0.12(-0.84%)
Dec 27, 2019 14.35 14.47 14.24 14.29 190,500 -0.05(-0.35%)
Dec 26, 2019 14.61 14.85 14.21 14.34 239,014 -0.27(-1.85%)
Dec 24, 2019 14.35 14.62 14.35 14.61 79,900 +0.23(+1.60%)
Dec 23, 2019 14.38 14.67 14.24 14.38 389,152 +0.00(+0.00%)
Dec 20, 2019 14.24 14.47 14.16 14.38 369,500 +0.19(+1.34%)
Dec 19, 2019 14.67 14.67 14.16 14.19 425,462 -0.48(-3.27%)
Dec 18, 2019 14.96 15.05 14.59 14.67 271,433 -0.21(-1.41%)
Dec 17, 2019 14.99 15.15 14.86 14.88 330,524 -0.16(-1.06%)
Dec 16, 2019 15.42 15.57 15.00 15.04 371,531 -0.40(-2.59%)
Dec 13, 2019 15.57 15.70 15.36 15.44 198,100 -0.24(-1.53%)
Dec 12, 2019 16.15 16.27 15.68 15.68 239,232 -0.50(-3.09%)
Dec 11, 2019 15.79 16.20 15.76 16.18 207,676 +0.36(+2.28%)
Dec 10, 2019 15.67 15.89 15.52 15.82 212,014 +0.12(+0.76%)
Dec 09, 2019 15.30 15.83 15.30 15.70 240,253 +0.50(+3.29%)
Dec 06, 2019 15.18 15.30 15.05 15.20 268,300 +0.10(+0.66%)
Dec 05, 2019 15.00 15.28 15.00 15.10 405,396 +0.11(+0.73%)
Dec 04, 2019 15.03 15.13 14.93 14.99 339,694 +0.00(+0.00%)
Dec 03, 2019 15.00 15.08 14.89 14.99 260,213 -0.18(-1.19%)
Dec 02, 2019 15.31 15.47 14.86 15.17 345,967 -0.15(-0.98%)
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.