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 28, 2014	20.15	20.40	19.87	19.94	301,609	-0.27(-1.34%)
Nov 26, 2014	20.30	20.21	20.21	20.21	399,900	-0.06(-0.30%)
Nov 25, 2014	20.08	20.36	19.94	20.27	397,993	+0.24(+1.20%)
Nov 24, 2014	19.97	20.42	19.90	20.03	575,599	+0.04(+0.20%)
Nov 21, 2014	20.30	20.42	19.92	19.99	832,865	+0.04(+0.20%)
Nov 20, 2014	19.49	20.12	18.91	19.95	713,563	+0.41(+2.10%)
Nov 19, 2014	19.57	19.76	19.29	19.54	485,858	-0.16(-0.81%)
Nov 18, 2014	19.38	19.73	19.27	19.70	514,775	+0.39(+2.02%)
Nov 17, 2014	19.01	19.43	19.01	19.31	593,560	+0.24(+1.26%)
Nov 14, 2014	18.75	19.25	18.70	19.07	634,747	+0.40(+2.14%)
Nov 13, 2014	18.36	19.21	18.19	18.67	1,063,682	+0.05(+0.27%)
Nov 12, 2014	19.70	19.73	18.21	18.62	2,507,476	-0.63(-3.27%)
Nov 11, 2014	18.99	19.62	18.95	19.25	1,168,098	+0.26(+1.37%)
Nov 10, 2014	18.80	19.34	18.72	18.99	1,072,669	+0.43(+2.32%)
Nov 07, 2014	18.17	18.71	18.03	18.56	529,246	+0.39(+2.15%)
Nov 06, 2014	17.97	18.25	17.92	18.17	286,050	+0.16(+0.89%)
Nov 05, 2014	17.98	18.09	17.79	18.01	500,271	+0.14(+0.78%)
Nov 04, 2014	18.30	18.49	17.52	17.87	716,189	-0.50(-2.72%)

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.