Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 11.19 11.36 11.04 11.26 502,600 +0.09(+0.81%)
Nov 29, 2018 11.06 11.39 11.04 11.17 600,072 +0.12(+1.09%)
Nov 28, 2018 10.89 11.12 10.28 11.05 734,819 +0.20(+1.84%)
Nov 27, 2018 10.55 11.06 10.55 10.85 557,621 +0.30(+2.84%)
Nov 26, 2018 10.75 10.83 10.25 10.55 673,617 +0.02(+0.19%)
Nov 23, 2018 10.34 10.82 10.33 10.53 305,600 +0.09(+0.86%)
Nov 21, 2018 10.44 10.44 10.44 0 +0.60(+6.10%)
Nov 20, 2018 10.05 10.52 9.810 9.840 766,035 -0.46(-4.47%)
Nov 19, 2018 10.21 10.49 9.950 10.30 691,835 +0.06(+0.59%)
Nov 16, 2018 9.790 10.38 9.760 10.24 809,400 +0.42(+4.28%)
Nov 15, 2018 9.900 9.900 9.350 9.820 1,117,890 -0.38(-3.73%)
Nov 14, 2018 11.02 11.60 10.15 10.20 1,506,907 -0.67(-6.16%)
Nov 13, 2018 9.640 11.26 9.350 10.87 4,615,940 +2.55(+30.65%)
Nov 12, 2018 8.600 8.660 8.310 8.320 411,863 -0.32(-3.70%)
Nov 09, 2018 8.750 8.950 8.580 8.640 362,700 -0.16(-1.82%)
Nov 08, 2018 8.930 9.170 8.590 8.800 410,385 -0.29(-3.19%)
Nov 07, 2018 9.160 9.160 8.840 9.090 319,683 +0.00(+0.00%)
Nov 06, 2018 9.250 9.270 9.000 9.090 303,991 -0.13(-1.41%)
Nov 05, 2018 9.040 9.230 8.920 9.220 340,908 +0.21(+2.33%)
Nov 02, 2018 9.090 9.090 8.770 9.010 420,000 -0.04(-0.44%)
Nov 01, 2018 8.850 9.260 8.750 9.050 548,994 +0.24(+2.72%)
Oct 31, 2018 8.920 8.950 8.630 8.810 574,700 +0.02(+0.23%)
Oct 30, 2018 8.300 8.840 8.160 8.790 675,401 +0.52(+6.29%)
Oct 29, 2018 8.920 9.000 8.200 8.270 518,646 -0.40(-4.61%)
Oct 26, 2018 8.370 9.030 8.260 8.670 791,500 +0.17(+2.00%)
Oct 25, 2018 8.550 8.790 8.420 8.500 1,145,774 +0.06(+0.71%)
Oct 24, 2018 9.200 9.440 8.440 8.440 829,712 -0.77(-8.36%)
Oct 23, 2018 8.600 9.320 8.510 9.210 816,261 +0.34(+3.83%)
Oct 22, 2018 9.200 9.270 8.820 8.870 653,338 -0.25(-2.74%)
Oct 19, 2018 9.520 9.590 8.920 9.120 627,100 -0.39(-4.10%)
Oct 18, 2018 9.730 9.980 9.510 9.510 545,201 -0.31(-3.16%)
Oct 17, 2018 9.630 9.935 9.210 9.820 1,523,400 -0.09(-0.91%)
Oct 16, 2018 9.590 9.930 9.490 9.910 903,633 +0.43(+4.54%)
Oct 15, 2018 9.310 9.540 9.290 9.480 419,436 +0.11(+1.17%)
Oct 12, 2018 9.970 9.970 9.350 9.370 494,500 -0.41(-4.19%)
Oct 11, 2018 10.03 10.07 9.750 9.780 647,120 -0.31(-3.07%)
Oct 10, 2018 10.46 10.58 10.06 10.09 765,068 -0.39(-3.72%)
Oct 09, 2018 10.63 10.85 10.48 10.48 581,986 -0.21(-1.96%)
Oct 08, 2018 10.29 10.74 10.29 10.69 405,982 +0.15(+1.42%)
Oct 05, 2018 10.63 10.72 10.24 10.54 521,300 -0.07(-0.66%)
Oct 04, 2018 10.92 10.93 10.58 10.61 488,427 -0.34(-3.11%)
Oct 03, 2018 11.00 11.14 10.76 10.95 623,902 -0.03(-0.27%)
Oct 02, 2018 10.65 11.14 10.64 10.98 671,550 +0.35(+3.29%)
Oct 01, 2018 10.56 10.69 10.39 10.63 942,728 +0.13(+1.24%)
Sep 28, 2018 10.63 10.88 10.46 10.50 521,200 -0.15(-1.41%)
Sep 27, 2018 10.85 10.92 10.51 10.65 988,766 -0.20(-1.84%)
Sep 26, 2018 11.04 11.12 10.75 10.85 1,281,149 -0.23(-2.08%)
Sep 25, 2018 11.14 11.16 10.91 11.08 760,806 -0.01(-0.09%)
Sep 24, 2018 11.16 11.22 11.01 11.09 635,936 -0.11(-0.98%)
Sep 21, 2018 11.61 11.65 11.02 11.20 1,855,600 -0.86(-7.13%)
Sep 20, 2018 12.20 12.23 11.77 12.06 426,951 -0.02(-0.17%)
Sep 19, 2018 12.05 12.24 11.98 12.08 619,842 +0.05(+0.42%)
Sep 18, 2018 12.05 12.24 12.03 12.03 242,181 -0.03(-0.25%)
Sep 17, 2018 12.01 12.14 11.96 12.06 579,936 +0.03(+0.25%)
Sep 14, 2018 12.05 12.10 11.86 12.03 300,100 +0.00(+0.00%)
Sep 13, 2018 11.97 12.07 11.70 12.03 433,206 +0.10(+0.84%)
Sep 12, 2018 11.86 11.96 11.62 11.93 517,457 +0.09(+0.76%)
Sep 11, 2018 11.81 12.12 11.69 11.84 396,045 +0.00(+0.00%)
Sep 10, 2018 12.22 12.34 11.81 11.84 568,084 -0.34(-2.79%)
Sep 07, 2018 12.54 12.57 12.06 12.18 603,200 -0.42(-3.33%)
Sep 06, 2018 13.04 13.26 12.60 12.60 333,441 -0.45(-3.45%)
Sep 05, 2018 12.84 13.26 12.82 13.05 286,465 +0.20(+1.56%)
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.