Indicators

Beazer Homes USA (NY: BZH )

27.75 -0.29 (-1.02%)

Streaming Delayed Price Updated: 11:38 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	17.71	17.71	17.32	17.52	1,430,794	+0.38(+2.22%)
Jun 26, 2013	17.24	17.41	17.01	17.14	1,093,378	+0.03(+0.18%)
Jun 25, 2013	17.48	17.52	16.91	17.11	1,237,074	+0.31(+1.85%)
Jun 24, 2013	17.46	17.68	16.60	16.80	2,066,001	-1.03(-5.78%)
Jun 21, 2013	18.64	18.80	17.23	17.83	2,433,836	-0.68(-3.67%)
Jun 20, 2013	19.40	19.50	18.05	18.51	2,276,891	-1.21(-6.14%)
Jun 19, 2013	19.90	20.05	19.32	19.72	1,157,868	-0.24(-1.20%)
Jun 18, 2013	19.93	20.07	19.38	19.96	1,114,944	+0.05(+0.25%)
Jun 17, 2013	19.99	20.49	19.84	19.91	1,084,763	+0.09(+0.45%)
Jun 14, 2013	19.32	20.05	19.20	19.82	915,921	+0.55(+2.85%)
Jun 13, 2013	18.72	19.47	18.70	19.27	1,036,353	+0.50(+2.66%)
Jun 12, 2013	19.18	19.40	18.56	18.77	943,724	-0.16(-0.85%)
Jun 11, 2013	18.78	19.59	18.53	18.93	749,408	-0.26(-1.35%)
Jun 10, 2013	19.49	19.60	18.95	19.19	894,171	-0.27(-1.39%)
Jun 07, 2013	19.58	19.95	19.27	19.46	935,825	+0.13(+0.67%)
Jun 06, 2013	18.80	19.42	18.69	19.33	1,442,600	+0.55(+2.93%)
Jun 05, 2013	19.39	19.67	18.70	18.78	1,441,369	-0.60(-3.10%)
Jun 04, 2013	20.00	20.36	19.27	19.38	1,401,108	-0.62(-3.10%)

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.