Skip to main content

Beazer Homes USA (NY: BZH )

12.05 -0.45 (-3.60%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 12.53 12.97 12.43 12.50 397,794 +0.06(+0.48%)
Jun 24, 2022 12.09 12.74 12.04 12.44 714,319 +0.48(+4.01%)
Jun 23, 2022 11.25 12.06 11.25 11.96 654,990 +0.82(+7.36%)
Jun 22, 2022 10.56 11.33 10.55 11.14 591,313 +0.43(+4.01%)
Jun 21, 2022 10.80 11.22 10.52 10.71 570,067 +0.10(+0.94%)
Jun 17, 2022 10.66 10.70 10.09 10.61 1,002,542 -0.04(-0.38%)
Jun 16, 2022 12.30 12.30 10.49 10.65 1,263,913 -2.17(-16.93%)
Jun 15, 2022 13.30 13.31 12.35 12.82 729,072 -0.31(-2.36%)
Jun 14, 2022 13.16 13.28 12.89 13.13 507,268 -0.08(-0.61%)
Jun 13, 2022 14.49 14.54 13.08 13.21 849,151 -1.79(-11.93%)
Jun 10, 2022 15.76 15.88 14.78 15.00 523,104 -1.11(-6.89%)
Jun 09, 2022 15.93 16.31 15.91 16.11 272,758 +0.11(+0.69%)
Jun 08, 2022 16.07 16.20 15.80 16.00 430,143 -0.26(-1.60%)
Jun 07, 2022 16.12 16.48 15.74 16.26 357,528 -0.09(-0.55%)
Jun 06, 2022 16.71 16.77 16.28 16.35 372,876 -0.09(-0.55%)
Jun 03, 2022 16.23 16.54 16.17 16.44 350,446 -0.03(-0.18%)
Jun 02, 2022 16.41 16.77 16.20 16.47 399,452 +0.16(+0.98%)
Jun 01, 2022 16.39 16.47 15.95 16.31 362,187 +0.10(+0.62%)
May 31, 2022 15.83 16.25 15.57 16.21 461,988 +0.21(+1.31%)
May 27, 2022 15.63 16.01 15.46 16.00 333,614 +0.52(+3.36%)
May 26, 2022 15.02 15.63 15.02 15.48 382,904 +0.56(+3.75%)
May 25, 2022 14.41 15.07 14.41 14.92 306,140 +0.46(+3.18%)
May 24, 2022 14.62 14.64 13.95 14.46 520,864 -0.31(-2.10%)
May 23, 2022 15.33 15.34 14.70 14.77 336,951 -0.45(-2.96%)
May 20, 2022 15.23 15.40 14.60 15.22 327,179 +0.19(+1.26%)
May 19, 2022 14.62 15.37 14.62 15.03 423,782 +0.22(+1.49%)
May 18, 2022 15.74 15.74 14.68 14.81 358,109 -1.25(-7.78%)
May 17, 2022 15.94 16.12 15.41 16.06 308,956 +0.45(+2.88%)
May 16, 2022 15.92 15.92 15.36 15.61 245,307 -0.31(-1.95%)
May 13, 2022 15.50 16.03 15.20 15.92 397,804 +0.49(+3.18%)
May 12, 2022 14.09 15.52 14.07 15.43 590,532 +1.23(+8.66%)
May 11, 2022 14.90 15.02 14.06 14.20 669,911 -0.19(-1.32%)
May 10, 2022 15.22 15.28 14.15 14.39 452,832 -0.21(-1.44%)
May 09, 2022 14.66 15.26 14.45 14.60 416,975 -0.35(-2.34%)
May 06, 2022 15.26 15.46 14.75 14.95 313,915 -0.43(-2.80%)
May 05, 2022 16.10 16.37 15.04 15.38 497,129 -1.09(-6.62%)
May 04, 2022 15.61 16.56 15.25 16.47 487,640 +0.96(+6.19%)
May 03, 2022 15.20 15.66 15.05 15.51 427,536 +0.23(+1.51%)
May 02, 2022 15.18 15.37 14.84 15.28 548,684 +0.20(+1.33%)
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 15.20 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 15.96 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.