Indicators

Beazer Homes USA (NY: BZH )

28.69 -0.05 (-0.17%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	12.70	12.70	12.33	12.41	317,299	-0.32(-2.51%)
Apr 27, 2017	12.95	12.97	12.62	12.73	390,156	-0.14(-1.09%)
Apr 26, 2017	12.32	13.00	12.22	12.87	776,876	+0.68(+5.58%)
Apr 25, 2017	12.43	12.43	11.95	12.19	594,848	-0.20(-1.61%)
Apr 24, 2017	12.62	12.66	12.29	12.39	320,348	-0.01(-0.08%)
Apr 21, 2017	12.31	12.50	12.16	12.40	305,907	+0.06(+0.49%)
Apr 20, 2017	12.63	12.74	12.15	12.34	534,514	-0.22(-1.75%)
Apr 19, 2017	12.63	12.78	12.48	12.56	378,557	-0.03(-0.24%)
Apr 18, 2017	12.14	12.78	12.06	12.59	664,965	+0.43(+3.54%)
Apr 17, 2017	11.91	12.19	11.82	12.16	355,988	+0.29(+2.44%)
Apr 13, 2017	11.85	12.15	11.84	11.87	321,932	-0.03(-0.25%)
Apr 12, 2017	12.11	12.11	11.78	11.90	370,322	-0.22(-1.82%)
Apr 11, 2017	12.00	12.19	11.89	12.12	637,254	+0.11(+0.92%)
Apr 10, 2017	11.90	12.15	11.86	12.01	459,082	+0.11(+0.92%)
Apr 07, 2017	11.77	11.92	11.73	11.90	356,691	+0.13(+1.10%)
Apr 06, 2017	11.69	11.93	11.59	11.77	435,134	+0.11(+0.94%)
Apr 05, 2017	11.78	12.08	11.58	11.66	571,592	-0.03(-0.26%)
Apr 04, 2017	11.86	11.88	11.65	11.69	348,703	-0.20(-1.68%)

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.