Indicators

Beazer Homes USA (NY: BZH )

28.45 +0.96 (+3.49%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	16.25	16.39	15.00	15.08	622,457	-0.33(-2.14%)
Apr 28, 2022	15.05	15.59	14.58	15.41	493,662	+0.62(+4.19%)
Apr 27, 2022	15.10	15.21	14.58	14.79	312,103	-0.31(-2.05%)
Apr 26, 2022	15.42	15.73	15.09	15.10	266,461	-0.49(-3.14%)
Apr 25, 2022	14.76	15.64	14.45	15.59	332,128	+0.68(+4.56%)
Apr 22, 2022	15.32	15.38	14.85	14.91	200,876	-0.54(-3.50%)
Apr 21, 2022	15.81	15.90	15.20	15.45	340,061	-0.09(-0.58%)
Apr 20, 2022	15.74	16.00	15.53	15.54	183,909	-0.05(-0.32%)
Apr 19, 2022	15.04	15.78	15.04	15.59	225,790	+0.59(+3.93%)
Apr 18, 2022	14.83	15.16	14.74	15.00	205,616	+0.08(+0.54%)
Apr 14, 2022	15.30	15.57	14.88	14.92	220,966	-0.31(-2.04%)
Apr 13, 2022	14.75	15.38	14.75	15.23	205,224	+0.48(+3.25%)
Apr 12, 2022	14.99	15.50	14.73	14.75	281,848	+0.03(+0.20%)
Apr 11, 2022	14.21	14.98	14.21	14.72	406,583	+0.40(+2.79%)
Apr 08, 2022	14.21	14.64	14.08	14.32	363,779	+0.21(+1.49%)
Apr 07, 2022	14.49	14.65	13.78	14.11	451,552	-0.38(-2.62%)
Apr 06, 2022	14.93	14.97	14.46	14.49	387,662	-0.64(-4.23%)
Apr 05, 2022	15.76	15.86	14.98	15.13	411,833	-0.60(-3.81%)
Apr 04, 2022	15.59	15.93	15.50	15.73	335,392	+0.20(+1.29%)

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.