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 (%)
May 29, 2020 9.590 10.21 9.521 9.820 894,200 +0.03(+0.31%)
May 28, 2020 10.94 10.94 9.680 9.790 783,803 -0.83(-7.82%)
May 27, 2020 10.20 10.71 9.900 10.62 544,873 +0.79(+8.04%)
May 26, 2020 9.690 10.02 9.630 9.830 725,283 +0.61(+6.62%)
May 22, 2020 9.220 9.270 8.860 9.220 339,500 +0.09(+0.99%)
May 21, 2020 9.110 9.270 8.656 9.130 657,135 +0.05(+0.55%)
May 20, 2020 9.020 9.240 8.840 9.080 974,998 +0.32(+3.65%)
May 19, 2020 8.140 9.190 8.020 8.760 1,450,193 +0.49(+5.93%)
May 18, 2020 7.390 8.340 7.390 8.270 1,189,546 +1.19(+16.81%)
May 15, 2020 6.830 7.200 6.726 7.080 1,005,100 +0.16(+2.31%)
May 14, 2020 6.480 6.950 6.310 6.920 506,710 +0.24(+3.59%)
May 13, 2020 7.020 7.020 6.290 6.680 968,159 -0.36(-5.11%)
May 12, 2020 7.380 7.460 7.010 7.040 517,494 -0.31(-4.22%)
May 11, 2020 7.300 7.410 6.934 7.350 512,823 -0.08(-1.08%)
May 08, 2020 7.310 7.550 7.220 7.430 721,500 +0.30(+4.21%)
May 07, 2020 7.100 7.240 6.950 7.130 448,868 +0.18(+2.59%)
May 06, 2020 7.110 7.240 6.800 6.950 738,772 -0.12(-1.70%)
May 05, 2020 6.910 7.390 6.910 7.070 1,233,042 +0.23(+3.36%)
May 04, 2020 6.800 7.230 6.650 6.840 455,568 -0.16(-2.29%)
May 01, 2020 6.950 7.340 6.320 7.000 1,192,700 -0.04(-0.57%)
Apr 30, 2020 7.180 7.200 6.850 7.040 814,792 -0.19(-2.63%)
Apr 29, 2020 6.940 7.275 6.660 7.230 934,633 +0.59(+8.89%)
Apr 28, 2020 6.620 6.870 6.460 6.640 1,008,275 +0.35(+5.56%)
Apr 27, 2020 5.850 6.400 5.840 6.290 1,131,432 +0.56(+9.77%)
Apr 24, 2020 5.280 5.730 5.200 5.730 657,800 +0.51(+9.77%)
Apr 23, 2020 5.020 5.330 4.930 5.220 787,552 +0.26(+5.24%)
Apr 22, 2020 5.310 5.350 4.930 4.960 684,701 -0.19(-3.69%)
Apr 21, 2020 5.070 5.190 4.910 5.150 599,226 -0.04(-0.77%)
Apr 20, 2020 5.130 5.460 5.070 5.190 993,281 -0.29(-5.29%)
Apr 17, 2020 5.460 5.750 5.340 5.480 683,400 +0.28(+5.38%)
Apr 16, 2020 5.190 5.300 4.970 5.200 581,794 +0.06(+1.17%)
Apr 15, 2020 5.200 5.350 4.960 5.140 833,007 -0.37(-6.72%)
Apr 14, 2020 5.640 5.965 5.455 5.510 644,183 +0.03(+0.55%)
Apr 13, 2020 6.240 6.270 5.380 5.480 793,439 -0.70(-11.33%)
Apr 09, 2020 5.460 6.520 5.460 6.180 1,769,800 +0.80(+14.87%)
Apr 08, 2020 4.750 5.500 4.750 5.380 1,661,104 +0.75(+16.20%)
Apr 07, 2020 5.560 5.860 4.410 4.630 2,250,730 -0.62(-11.81%)
Apr 06, 2020 5.150 5.760 5.150 5.250 1,260,026 +0.35(+7.14%)
Apr 03, 2020 5.260 5.260 4.570 4.900 1,161,400 -0.11(-2.20%)
Apr 02, 2020 5.410 5.790 4.900 5.010 468,889 -0.43(-7.90%)
Apr 01, 2020 6.100 6.180 5.350 5.440 523,353 -1.00(-15.53%)
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%)
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.