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, 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%)
Nov 02, 2015 14.30 14.59 14.08 14.45 959,053 +0.21(+1.47%)
Oct 30, 2015 14.25 14.54 14.07 14.24 376,017 -0.06(-0.42%)
Oct 29, 2015 14.76 14.92 14.19 14.30 598,737 -0.61(-4.09%)
Oct 28, 2015 14.51 15.14 14.39 14.91 598,331 +0.45(+3.11%)
Oct 27, 2015 15.33 15.35 14.44 14.46 745,992 -0.98(-6.35%)
Oct 26, 2015 15.44 15.61 15.17 15.44 379,123 +0.03(+0.19%)
Oct 23, 2015 15.33 15.59 15.09 15.41 503,899 +0.19(+1.25%)
Oct 22, 2015 15.46 15.54 14.82 15.22 780,618 -0.32(-2.06%)
Oct 21, 2015 15.73 15.79 15.34 15.54 619,098 -0.12(-0.77%)
Oct 20, 2015 15.05 15.77 15.05 15.66 858,322 +0.58(+3.85%)
Oct 19, 2015 14.56 15.17 14.46 15.08 1,053,456 +0.76(+5.31%)
Oct 16, 2015 14.10 14.42 13.65 14.32 804,594 +0.23(+1.63%)
Oct 15, 2015 13.91 14.12 13.64 14.09 702,871 +0.30(+2.18%)
Oct 14, 2015 14.50 14.60 13.62 13.79 756,982 -0.70(-4.83%)
Oct 13, 2015 14.87 15.40 14.45 14.49 517,173 -0.57(-3.78%)
Oct 12, 2015 15.00 15.13 14.55 15.06 284,924 +0.08(+0.53%)
Oct 09, 2015 15.25 15.26 14.87 14.98 270,067 -0.23(-1.51%)
Oct 08, 2015 14.73 15.35 14.60 15.21 760,672 +0.49(+3.33%)
Oct 07, 2015 14.03 14.79 13.86 14.72 950,844 +0.82(+5.90%)
Oct 06, 2015 14.16 14.44 13.80 13.90 423,112 -0.32(-2.25%)
Oct 05, 2015 13.73 14.37 13.70 14.22 655,063 +0.64(+4.71%)
Oct 02, 2015 13.41 13.58 12.95 13.58 740,585 +0.03(+0.22%)
Oct 01, 2015 13.38 13.83 13.36 13.55 487,875 +0.22(+1.65%)
Sep 30, 2015 13.46 13.66 13.01 13.33 1,155,162 +0.01(+0.08%)
Sep 29, 2015 13.84 13.99 13.24 13.32 806,749 -0.49(-3.55%)
Sep 28, 2015 15.26 15.26 13.76 13.81 946,233 -1.47(-9.62%)
Sep 25, 2015 15.52 15.54 15.19 15.28 423,841 -0.07(-0.46%)
Sep 24, 2015 15.04 15.44 14.74 15.35 632,147 +0.09(+0.59%)
Sep 23, 2015 15.39 15.60 15.12 15.26 413,235 -0.08(-0.52%)
Sep 22, 2015 15.79 15.90 15.12 15.34 671,415 -0.61(-3.82%)
Sep 21, 2015 16.43 16.54 15.82 15.95 571,007 -0.36(-2.21%)
Sep 18, 2015 16.46 16.70 16.14 16.31 938,990 -0.37(-2.22%)
Sep 17, 2015 16.40 17.02 16.37 16.68 429,986 +0.28(+1.71%)
Sep 16, 2015 16.32 16.43 16.11 16.40 355,999 +0.06(+0.37%)
Sep 15, 2015 16.29 16.40 16.10 16.34 395,273 +0.10(+0.62%)
Sep 14, 2015 16.57 16.57 16.07 16.24 450,610 -0.38(-2.29%)
Sep 11, 2015 16.29 16.69 16.18 16.62 449,784 +0.34(+2.09%)
Sep 10, 2015 16.55 16.74 16.16 16.28 509,754 -0.50(-2.98%)
Sep 09, 2015 17.18 17.18 16.66 16.78 263,955 -0.23(-1.35%)
Sep 08, 2015 16.56 17.06 16.45 17.01 586,454 +0.74(+4.55%)
Sep 04, 2015 16.66 16.27 16.27 16.27 463,000 -0.60(-3.56%)
Sep 03, 2015 16.54 17.09 16.48 16.87 525,523 +0.46(+2.80%)
Sep 02, 2015 16.25 16.46 15.94 16.41 500,674 +0.33(+2.05%)
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.