Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beazer Homes USA (NY: BZH )

25.79 -0.27 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 13.48 13.69 13.06 13.65 310,079 +0.17(+1.26%)
Nov 29, 2022 13.51 13.77 13.43 13.48 313,020 -0.13(-0.96%)
Nov 28, 2022 13.48 13.82 13.40 13.61 265,646 -0.01(-0.07%)
Nov 25, 2022 13.54 13.73 13.51 13.62 83,195 -0.03(-0.22%)
Nov 23, 2022 13.40 13.73 13.22 13.65 202,365 +0.23(+1.71%)
Nov 22, 2022 13.36 13.54 13.20 13.42 236,607 +0.32(+2.44%)
Nov 21, 2022 13.50 13.52 12.92 13.10 403,278 -0.48(-3.53%)
Nov 18, 2022 13.12 13.76 13.01 13.58 848,923 +0.78(+6.09%)
Nov 17, 2022 12.36 12.80 12.15 12.80 443,646 +0.00(+0.00%)
Nov 16, 2022 12.50 12.81 12.26 12.80 376,644 +0.21(+1.67%)
Nov 15, 2022 12.46 12.88 12.37 12.59 642,231 +0.56(+4.66%)
Nov 14, 2022 12.77 12.94 11.95 12.03 746,945 -0.95(-7.32%)
Nov 11, 2022 13.50 13.91 12.80 12.98 835,279 +0.45(+3.59%)
Nov 10, 2022 11.85 12.82 11.84 12.53 572,679 +1.54(+14.01%)
Nov 09, 2022 10.96 11.49 10.87 10.99 357,868 -0.14(-1.26%)
Nov 08, 2022 11.20 11.30 10.81 11.13 314,873 -0.08(-0.71%)
Nov 07, 2022 11.02 11.23 10.74 11.21 248,924 +0.22(+2.00%)
Nov 04, 2022 10.86 11.24 10.74 10.99 484,795 +0.38(+3.58%)
Nov 03, 2022 10.47 10.76 10.22 10.61 278,561 -0.15(-1.39%)
Nov 02, 2022 11.45 10.75 10.76 390,703 -0.69(-6.03%)
Nov 01, 2022 11.65 11.65 11.21 11.45 221,415 +0.14(+1.24%)
Oct 31, 2022 11.26 11.35 10.98 11.31 223,741 -0.13(-1.14%)
Oct 28, 2022 10.95 11.52 10.88 11.44 277,832 +0.49(+4.47%)
Oct 27, 2022 11.10 11.50 10.93 10.95 337,024 -0.10(-0.90%)
Oct 26, 2022 11.16 11.45 11.05 11.05 269,611 +0.00(+0.00%)
Oct 25, 2022 10.40 11.29 10.40 11.05 484,201 +0.74(+7.18%)
Oct 24, 2022 10.00 10.32 9.870 10.31 353,637 +0.36(+3.62%)
Oct 21, 2022 9.710 10.02 9.470 9.950 741,923 +0.24(+2.47%)
Oct 20, 2022 9.790 10.08 9.685 9.710 537,412 -0.14(-1.42%)
Oct 19, 2022 10.39 10.40 9.760 9.850 589,972 -0.66(-6.28%)
Oct 18, 2022 10.80 10.99 10.42 10.51 279,740 -0.14(-1.31%)
Oct 17, 2022 10.80 10.89 10.50 10.65 269,471 +0.19(+1.82%)
Oct 14, 2022 10.64 10.86 10.43 10.46 393,462 -0.09(-0.85%)
Oct 13, 2022 10.00 10.63 9.640 10.55 412,252 +0.16(+1.54%)
Oct 12, 2022 10.54 10.54 10.22 10.39 165,152 -0.15(-1.42%)
Oct 11, 2022 10.37 10.79 10.29 10.54 511,314 +0.06(+0.57%)
Oct 10, 2022 10.57 10.62 10.31 10.48 228,669 -0.06(-0.57%)
Oct 07, 2022 10.77 10.77 10.40 10.54 217,212 -0.46(-4.18%)
Oct 06, 2022 10.95 11.20 10.81 11.00 263,725 -0.06(-0.54%)
Oct 05, 2022 11.07 11.21 10.87 11.06 449,648 -0.33(-2.90%)
Oct 04, 2022 10.71 11.41 10.71 11.39 540,523 +1.01(+9.73%)
Oct 03, 2022 9.910 10.49 9.830 10.38 514,144 +0.71(+7.34%)
Sep 30, 2022 10.01 10.01 9.650 9.670 566,112 -0.41(-4.07%)
Sep 29, 2022 10.32 10.39 9.920 10.08 428,448 -0.44(-4.18%)
Sep 28, 2022 10.10 10.65 10.07 10.52 505,830 +0.50(+4.99%)
Sep 27, 2022 10.48 10.54 9.840 10.02 509,076 -0.27(-2.62%)
Sep 26, 2022 10.79 11.09 10.28 10.29 387,229 -0.68(-6.20%)
Sep 23, 2022 10.89 10.99 10.69 10.97 357,772 -0.14(-1.26%)
Sep 22, 2022 11.58 11.59 10.98 11.11 443,460 -0.56(-4.80%)
Sep 21, 2022 12.05 12.18 11.64 11.67 843,913 -0.25(-2.10%)
Sep 20, 2022 12.20 12.20 11.88 11.92 882,696 -0.47(-3.79%)
Sep 19, 2022 12.26 12.55 12.18 12.39 702,378 +0.13(+1.06%)
Sep 16, 2022 11.84 12.38 11.84 12.26 1,141,901 +0.26(+2.17%)
Sep 15, 2022 12.01 12.32 11.89 12.00 388,656 -0.11(-0.91%)
Sep 14, 2022 12.41 12.41 12.07 12.11 513,548 -0.29(-2.34%)
Sep 13, 2022 13.16 13.16 12.34 12.40 387,217 -1.32(-9.62%)
Sep 12, 2022 13.85 14.10 13.66 13.72 269,814 +0.03(+0.22%)
Sep 09, 2022 13.63 13.81 13.51 13.69 458,914 +0.27(+2.01%)
Sep 08, 2022 13.29 13.63 13.16 13.42 373,982 -0.12(-0.89%)
Sep 07, 2022 13.05 13.60 13.05 13.54 450,074 +0.43(+3.28%)
Sep 06, 2022 13.66 13.74 13.02 13.11 311,769 -0.60(-4.38%)
Sep 02, 2022 13.34 14.02 13.06 13.71 368,325 +0.58(+4.42%)
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.