Skip to main content

Beazer Homes USA (NY: BZH )

32.80 +0.92 (+2.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Apr 01, 2022 15.43 15.60 15.29 15.53 240,331 +0.31(+2.04%)
Mar 31, 2022 15.68 15.77 15.21 15.22 517,590 -0.49(-3.12%)
Mar 30, 2022 16.32 16.35 15.64 15.71 322,746 -0.75(-4.56%)
Mar 29, 2022 16.26 16.75 16.20 16.46 285,795 +0.46(+2.88%)
Mar 28, 2022 15.88 16.01 15.59 16.00 320,779 +0.10(+0.63%)
Mar 25, 2022 16.27 16.35 15.68 15.90 332,499 -0.29(-1.79%)
Mar 24, 2022 15.80 16.27 15.35 16.19 519,511 +0.35(+2.21%)
Mar 23, 2022 16.38 16.38 15.68 15.84 571,346 -0.69(-4.17%)
Mar 22, 2022 16.55 16.78 16.36 16.53 301,406 +0.08(+0.49%)
Mar 21, 2022 17.18 17.18 16.28 16.45 352,991 -0.73(-4.25%)
Mar 18, 2022 16.87 17.23 16.53 17.18 422,253 +0.29(+1.72%)
Mar 17, 2022 16.64 16.90 16.40 16.89 191,088 +0.25(+1.50%)
Mar 16, 2022 16.62 16.85 16.12 16.64 267,048 +0.29(+1.77%)
Mar 15, 2022 15.80 16.42 15.76 16.35 250,269 +0.60(+3.81%)
Mar 14, 2022 16.21 16.21 15.50 15.75 298,425 -0.46(-2.84%)
Mar 11, 2022 16.78 16.90 16.20 16.21 269,880 -0.47(-2.82%)
Mar 10, 2022 16.21 16.71 16.68 186,905 +0.10(+0.60%)
Mar 09, 2022 16.61 17.03 16.55 16.58 222,634 +0.39(+2.41%)
Mar 08, 2022 15.71 16.65 15.53 16.19 493,259 +0.51(+3.25%)
Mar 07, 2022 16.81 16.97 15.67 15.68 406,374 -1.17(-6.94%)
Mar 04, 2022 16.56 16.87 16.33 16.85 325,939 +0.07(+0.42%)
Mar 03, 2022 17.38 17.50 16.63 16.78 223,354 -0.40(-2.33%)
Mar 02, 2022 16.68 17.37 16.66 17.18 357,497 +0.66(+4.00%)
Mar 01, 2022 16.23 16.75 16.23 16.52 254,907 +0.15(+0.92%)
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.