Indicators

Beazer Homes USA (NY: BZH )

27.93 -0.10 (-0.36%)

Streaming Delayed Price Updated: 12:47 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	14.70	15.36	14.18	14.75	551,603	-0.55(-3.59%)
Jul 28, 2022	15.36	15.59	14.94	15.30	341,864	-0.02(-0.13%)
Jul 27, 2022	14.96	15.45	14.64	15.32	318,898	+0.60(+4.08%)
Jul 26, 2022	14.64	14.85	14.50	14.72	405,292	-0.03(-0.20%)
Jul 25, 2022	15.07	15.07	14.65	14.75	424,773	-0.41(-2.70%)
Jul 22, 2022	14.71	15.40	14.71	15.16	422,199	+0.42(+2.85%)
Jul 21, 2022	14.32	14.82	13.94	14.74	424,102	+0.36(+2.50%)
Jul 20, 2022	14.12	14.38	13.93	14.38	248,720	+0.18(+1.27%)
Jul 19, 2022	13.66	14.33	13.56	14.20	422,449	+0.87(+6.53%)
Jul 18, 2022	13.49	13.72	13.22	13.33	300,791	+0.06(+0.45%)
Jul 15, 2022	13.48	13.48	12.88	13.27	242,679	+0.14(+1.07%)
Jul 14, 2022	13.06	13.19	12.79	13.13	186,916	-0.16(-1.20%)
Jul 13, 2022	12.80	13.34	12.43	13.29	252,926	+0.16(+1.22%)
Jul 12, 2022	13.00	13.48	13.00	13.13	365,068	+0.03(+0.23%)
Jul 11, 2022	13.09	13.49	13.03	13.10	331,904	-0.08(-0.61%)
Jul 08, 2022	12.80	13.33	12.80	13.18	245,296	+0.21(+1.62%)
Jul 07, 2022	12.82	13.01	12.62	12.97	264,174	+0.26(+2.05%)
Jul 06, 2022	12.99	13.24	12.39	12.71	309,283	-0.23(-1.78%)
Jul 05, 2022	12.20	12.97	12.20	12.94	363,672	+0.34(+2.70%)

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.