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 26, 2024	27.74	28.58	27.67	28.45	253,268	+0.96(+3.49%)
Apr 25, 2024	26.67	27.53	26.12	27.49	328,085	+0.28(+1.03%)
Apr 24, 2024	27.88	28.51	27.16	27.21	399,212	-0.67(-2.40%)
Apr 23, 2024	26.76	27.90	26.66	27.88	304,505	+1.29(+4.85%)
Apr 22, 2024	26.53	26.78	26.24	26.59	257,336	+0.28(+1.06%)
Apr 19, 2024	25.81	26.66	25.81	26.31	256,055	+0.52(+2.02%)
Apr 18, 2024	26.57	26.96	25.77	25.79	383,317	-0.27(-1.04%)
Apr 17, 2024	26.66	26.75	25.92	26.06	815,189	-0.35(-1.33%)
Apr 16, 2024	27.19	27.20	26.06	26.41	532,026	-1.13(-4.10%)
Apr 15, 2024	28.25	28.62	27.43	27.54	279,045	-0.68(-2.41%)
Apr 12, 2024	28.87	29.05	28.21	28.22	293,581	-0.86(-2.96%)
Apr 11, 2024	28.86	29.19	28.59	29.08	295,097	+0.32(+1.11%)
Apr 10, 2024	29.50	29.57	28.39	28.76	589,813	-1.68(-5.52%)
Apr 09, 2024	31.00	31.00	30.17	30.44	289,057	-0.28(-0.91%)
Apr 08, 2024	31.09	31.09	30.54	30.72	202,159	-0.14(-0.45%)
Apr 05, 2024	30.87	31.44	30.85	30.86	485,825	-0.14(-0.45%)
Apr 04, 2024	32.42	32.64	30.98	31.00	243,841	-0.90(-2.82%)
Apr 03, 2024	31.12	32.12	31.12	31.90	203,414	+0.47(+1.50%)
Apr 02, 2024	31.92	32.10	30.65	31.43	290,156	-1.01(-3.11%)

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.