Indicators

Beazer Homes USA (NY: BZH )

28.45 +0.96 (+3.49%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	14.71	14.81	14.24	14.34	465,537	-0.33(-2.25%)
Nov 27, 2015	14.57	14.68	14.44	14.67	229,028	+0.14(+0.96%)
Nov 25, 2015	14.41	14.53	14.53	14.53	352,800	+0.15(+1.04%)
Nov 24, 2015	14.13	14.51	14.11	14.38	539,498	+0.14(+0.98%)
Nov 23, 2015	14.19	14.53	14.16	14.24	475,885	+0.05(+0.35%)
Nov 20, 2015	14.27	14.45	14.04	14.19	388,667	+0.03(+0.21%)
Nov 19, 2015	14.13	14.30	14.05	14.16	202,835	+0.02(+0.14%)
Nov 18, 2015	13.76	14.15	13.76	14.14	313,767	+0.34(+2.46%)
Nov 17, 2015	13.93	14.27	13.71	13.80	466,319	-0.12(-0.86%)
Nov 16, 2015	13.63	13.93	13.48	13.92	519,970	+0.30(+2.20%)
Nov 13, 2015	14.06	14.22	13.59	13.62	715,749	-0.41(-2.92%)
Nov 12, 2015	14.65	14.67	13.90	14.03	1,029,822	-0.80(-5.39%)
Nov 11, 2015	14.26	15.15	14.26	14.83	1,442,884	+0.56(+3.92%)
Nov 10, 2015	13.60	14.31	13.27	14.27	1,765,862	+0.76(+5.63%)
Nov 09, 2015	14.23	14.31	13.29	13.51	1,160,931	-0.67(-4.72%)
Nov 06, 2015	13.98	14.22	13.85	14.18	479,648	+0.05(+0.35%)
Nov 05, 2015	14.37	14.40	13.85	14.13	693,711	-0.17(-1.19%)
Nov 04, 2015	14.40	14.78	14.23	14.30	621,721	-0.03(-0.21%)
Nov 03, 2015	14.43	14.55	14.12	14.33	461,991	-0.12(-0.83%)

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.