Indicators

Beazer Homes USA (NY: BZH )

28.03 UNCHANGED

Streaming Delayed Price Updated: 2:24 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	9.510	9.770	9.510	9.610	450,100	+0.11(+1.16%)
Jun 27, 2019	9.320	9.530	9.240	9.500	294,265	+0.32(+3.49%)
Jun 26, 2019	9.250	9.370	9.140	9.180	530,796	-0.07(-0.76%)
Jun 25, 2019	9.580	9.630	9.130	9.250	708,284	-0.23(-2.43%)
Jun 24, 2019	9.690	9.735	9.475	9.480	280,171	-0.23(-2.37%)
Jun 21, 2019	9.960	9.960	9.625	9.710	556,600	-0.29(-2.90%)
Jun 20, 2019	10.02	10.17	9.860	10.00	322,594	+0.05(+0.50%)
Jun 19, 2019	10.06	10.08	9.810	9.950	325,913	-0.14(-1.39%)
Jun 18, 2019	9.900	10.24	9.850	10.09	488,491	+0.21(+2.13%)
Jun 17, 2019	9.990	10.05	9.800	9.880	300,631	-0.11(-1.10%)
Jun 14, 2019	9.780	10.06	9.730	9.990	317,600	+0.17(+1.73%)
Jun 13, 2019	9.700	9.895	9.680	9.820	429,482	+0.17(+1.76%)
Jun 12, 2019	9.680	9.800	9.600	9.650	403,035	-0.04(-0.41%)
Jun 11, 2019	9.790	9.890	9.560	9.690	354,458	-0.06(-0.62%)
Jun 10, 2019	9.690	9.880	9.660	9.750	528,824	+0.11(+1.14%)
Jun 07, 2019	9.350	9.740	9.350	9.640	429,500	+0.29(+3.10%)
Jun 06, 2019	9.410	9.580	9.265	9.350	380,978	-0.03(-0.32%)
Jun 05, 2019	9.520	9.520	9.250	9.380	402,762	-0.05(-0.53%)
Jun 04, 2019	9.420	9.560	9.300	9.430	381,284	+0.12(+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.