Skip to main content

Beazer Homes USA (NY: BZH )

32.80 +0.92 (+2.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.620 7.000 6.200 6.440 836,297 -0.18(-2.72%)
Mar 30, 2020 7.220 7.225 6.580 6.620 440,708 -0.56(-7.80%)
Mar 27, 2020 7.140 7.670 6.800 7.180 892,400 -0.21(-2.84%)
Mar 26, 2020 6.580 7.690 6.470 7.390 1,173,020 +0.99(+15.47%)
Mar 25, 2020 5.840 7.155 5.460 6.400 889,327 +0.70(+12.28%)
Mar 24, 2020 5.350 5.790 5.250 5.700 851,656 +0.75(+15.15%)
Mar 23, 2020 4.770 5.060 4.410 4.950 749,900 +0.19(+3.99%)
Mar 20, 2020 4.960 5.140 4.386 4.760 1,016,300 -0.09(-1.86%)
Mar 19, 2020 5.050 5.530 4.550 4.850 996,096 -0.44(-8.32%)
Mar 18, 2020 5.080 5.770 4.710 5.290 797,215 -0.18(-3.29%)
Mar 17, 2020 6.210 6.330 5.280 5.470 1,676,718 -0.55(-9.14%)
Mar 16, 2020 6.800 7.060 5.970 6.020 774,612 -1.90(-23.99%)
Mar 13, 2020 8.420 8.510 7.610 7.920 651,600 +0.09(+1.15%)
Mar 12, 2020 8.820 8.830 7.350 7.830 936,389 -1.61(-17.06%)
Mar 11, 2020 10.21 10.30 9.350 9.440 567,127 -1.13(-10.69%)
Mar 10, 2020 11.03 11.20 10.04 10.57 498,251 +0.03(+0.28%)
Mar 09, 2020 11.11 11.38 10.36 10.54 462,231 -1.52(-12.60%)
Mar 06, 2020 12.84 12.94 11.99 12.06 423,700 -1.30(-9.73%)
Mar 05, 2020 13.27 13.57 13.06 13.36 316,024 -0.46(-3.33%)
Mar 04, 2020 13.18 13.84 13.18 13.82 448,265 +0.87(+6.72%)
Mar 03, 2020 12.95 13.68 12.65 12.95 367,017 +0.06(+0.47%)
Mar 02, 2020 12.39 13.01 12.16 12.89 503,010 +0.63(+5.14%)
Feb 28, 2020 12.23 12.60 11.90 12.26 597,800 -0.35(-2.78%)
Feb 27, 2020 13.00 13.22 12.38 12.61 527,453 -0.72(-5.40%)
Feb 26, 2020 13.40 13.61 13.11 13.33 383,910 -0.11(-0.82%)
Feb 25, 2020 15.30 15.30 13.43 13.44 448,184 -1.74(-11.46%)
Feb 24, 2020 15.00 15.32 15.00 15.18 249,731 -0.37(-2.38%)
Feb 21, 2020 15.54 15.78 15.25 15.55 267,100 -0.06(-0.38%)
Feb 20, 2020 15.32 15.63 15.16 15.61 366,954 +0.29(+1.89%)
Feb 19, 2020 14.51 15.44 14.51 15.32 472,669 +0.85(+5.87%)
Feb 18, 2020 14.31 14.73 14.23 14.47 290,903 +0.12(+0.84%)
Feb 14, 2020 14.28 14.36 13.91 14.35 226,000 +0.08(+0.56%)
Feb 13, 2020 14.26 14.46 14.10 14.27 256,185 +0.00(+0.00%)
Feb 12, 2020 14.06 14.37 13.96 14.27 376,977 +0.25(+1.78%)
Feb 11, 2020 13.81 14.07 13.60 14.02 314,847 +0.28(+2.04%)
Feb 10, 2020 13.34 13.75 13.34 13.74 427,928 +0.40(+3.00%)
Feb 07, 2020 13.19 13.59 13.09 13.34 315,500 +0.06(+0.45%)
Feb 06, 2020 13.36 13.51 13.08 13.28 334,892 +0.01(+0.08%)
Feb 05, 2020 12.94 13.55 12.83 13.27 555,213 +0.38(+2.95%)
Feb 04, 2020 13.11 13.72 12.89 12.89 762,787 -0.03(-0.23%)
Feb 03, 2020 13.67 13.81 12.85 12.92 1,262,902 -0.83(-6.04%)
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%)
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.