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 (%)
Feb 28, 2022	16.23	16.47	16.04	16.37	358,463	-0.06(-0.37%)
Feb 25, 2022	15.66	16.46	15.71	16.43	432,263	+0.82(+5.25%)
Feb 24, 2022	14.51	15.64	14.38	15.61	587,234	+0.52(+3.45%)
Feb 23, 2022	15.67	15.85	15.01	15.09	374,456	-0.46(-2.96%)
Feb 22, 2022	16.00	16.14	15.41	15.55	362,289	-0.64(-3.95%)
Feb 18, 2022				16.19	0	+0.12(+0.75%)
Feb 17, 2022	16.69	16.69	16.03	16.07	352,806	-0.76(-4.52%)
Feb 16, 2022	16.88	16.99	16.59	16.83	249,966	-0.09(-0.53%)
Feb 15, 2022	16.71	17.02	16.69	16.92	270,923	+0.44(+2.67%)
Feb 14, 2022	16.50	16.80	16.37	16.48	324,470	-0.04(-0.24%)
Feb 11, 2022	16.81	17.04	16.42	16.52	341,693	-0.20(-1.20%)
Feb 10, 2022	17.10	17.58	16.61	16.72	545,851	-0.86(-4.89%)
Feb 09, 2022	17.36	17.73	17.31	17.58	411,835	+0.43(+2.51%)
Feb 08, 2022	16.99	17.24	16.81	17.15	353,651	+0.15(+0.88%)
Feb 07, 2022	17.14	17.41	16.82	17.00	330,792	+0.01(+0.06%)
Feb 04, 2022	17.91	17.95	16.89	16.99	580,154	-1.12(-6.18%)
Feb 03, 2022	18.20			18.11	300,007	-0.26(-1.42%)
Feb 02, 2022	18.16	18.53	18.01	18.37	407,031	+0.36(+2.00%)

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.