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

Beazer Homes USA (NY: BZH )

28.16 +0.67 (+2.42%)
Streaming Delayed Price Updated: 10:09 AM EDT, Apr 26, 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 (%)
Jun 30, 2016 7.600 7.790 7.320 7.750 552,694 +0.14(+1.84%)
Jun 29, 2016 7.200 7.670 7.200 7.610 783,611 +0.41(+5.69%)
Jun 28, 2016 7.020 7.235 7.020 7.200 772,052 +0.36(+5.26%)
Jun 27, 2016 7.260 7.340 6.810 6.840 1,323,553 -0.61(-8.19%)
Jun 24, 2016 7.130 7.480 7.070 7.450 1,008,955 -0.24(-3.12%)
Jun 23, 2016 7.610 7.700 7.490 7.690 307,946 +0.23(+3.08%)
Jun 22, 2016 7.590 7.830 7.460 7.460 452,395 -0.13(-1.71%)
Jun 21, 2016 7.780 7.910 7.360 7.590 438,928 -0.10(-1.30%)
Jun 20, 2016 7.760 7.920 7.635 7.690 621,049 +0.05(+0.65%)
Jun 17, 2016 7.190 7.720 7.130 7.640 1,361,261 +0.48(+6.70%)
Jun 16, 2016 7.130 7.210 6.940 7.160 555,763 -0.04(-0.56%)
Jun 15, 2016 7.200 7.390 7.120 7.200 565,571 +0.04(+0.56%)
Jun 14, 2016 7.300 7.400 6.940 7.160 1,134,375 -0.15(-2.05%)
Jun 13, 2016 7.840 7.930 7.250 7.310 1,267,077 -0.61(-7.70%)
Jun 10, 2016 8.180 8.190 7.850 7.920 571,942 -0.42(-5.04%)
Jun 09, 2016 8.480 8.500 8.230 8.340 422,504 -0.22(-2.57%)
Jun 08, 2016 8.320 8.590 8.300 8.560 642,182 +0.24(+2.88%)
Jun 07, 2016 8.040 8.460 7.881 8.320 673,356 +0.31(+3.87%)
Jun 06, 2016 7.880 8.040 7.775 8.010 461,362 +0.12(+1.52%)
Jun 03, 2016 7.900 7.950 7.620 7.890 508,246 -0.01(-0.13%)
Jun 02, 2016 7.900 7.990 7.750 7.900 385,645 -0.06(-0.75%)
Jun 01, 2016 7.800 8.040 7.680 7.960 456,431 +0.11(+1.40%)
May 31, 2016 7.890 7.940 7.710 7.850 504,150 -0.03(-0.38%)
May 27, 2016 7.650 7.880 7.880 7.880 507,900 +0.23(+3.01%)
May 26, 2016 7.850 7.873 7.600 7.650 611,828 -0.20(-2.55%)
May 25, 2016 7.940 8.040 7.720 7.850 751,308 -0.01(-0.13%)
May 24, 2016 7.300 7.920 7.220 7.860 1,115,630 +0.66(+9.17%)
May 23, 2016 7.360 7.440 7.190 7.200 451,649 -0.17(-2.31%)
May 20, 2016 7.100 7.420 7.050 7.370 726,147 +0.30(+4.24%)
May 19, 2016 7.200 7.290 6.870 7.070 726,418 -0.21(-2.88%)
May 18, 2016 7.380 7.600 7.210 7.280 737,249 -0.14(-1.89%)
May 17, 2016 7.380 7.810 7.300 7.420 985,044 +0.04(+0.54%)
May 16, 2016 7.440 7.482 7.260 7.380 431,417 +0.00(+0.00%)
May 13, 2016 7.260 7.610 7.210 7.380 804,453 +0.06(+0.82%)
May 12, 2016 7.540 7.590 7.190 7.320 516,163 -0.07(-0.95%)
May 11, 2016 7.550 7.580 7.310 7.390 656,047 -0.16(-2.12%)
May 10, 2016 7.760 7.770 7.430 7.550 576,890 -0.01(-0.13%)
May 09, 2016 7.370 7.735 7.330 7.560 1,081,198 +0.37(+5.15%)
May 06, 2016 7.130 7.470 7.110 7.190 664,828 +0.03(+0.42%)
May 05, 2016 7.320 7.350 7.050 7.160 854,553 -0.08(-1.10%)
May 04, 2016 7.540 7.560 7.040 7.240 1,286,994 -0.47(-6.10%)
May 03, 2016 8.100 8.130 7.620 7.710 980,681 -0.56(-6.77%)
May 02, 2016 8.280 8.430 8.080 8.270 687,882 +0.05(+0.61%)
Apr 29, 2016 8.400 8.680 8.135 8.220 941,867 -0.16(-1.91%)
Apr 28, 2016 9.410 9.750 8.301 8.380 2,800,170 -1.53(-15.44%)
Apr 27, 2016 9.790 10.06 9.650 9.910 665,483 +0.15(+1.54%)
Apr 26, 2016 9.500 9.795 9.420 9.760 552,693 +0.31(+3.28%)
Apr 25, 2016 9.660 9.790 9.350 9.450 452,801 -0.23(-2.38%)
Apr 22, 2016 9.520 9.830 9.500 9.680 565,538 +0.09(+0.94%)
Apr 21, 2016 9.640 9.802 9.510 9.590 508,028 +0.03(+0.31%)
Apr 20, 2016 9.430 9.730 9.290 9.560 563,570 +0.14(+1.49%)
Apr 19, 2016 9.690 9.980 9.140 9.420 830,475 -0.34(-3.48%)
Apr 18, 2016 9.360 9.780 9.290 9.760 510,615 +0.31(+3.28%)
Apr 15, 2016 9.430 9.505 9.240 9.450 352,824 +0.01(+0.11%)
Apr 14, 2016 9.710 9.720 9.270 9.440 443,879 -0.32(-3.28%)
Apr 13, 2016 9.150 9.790 9.133 9.760 894,393 +0.69(+7.61%)
Apr 12, 2016 9.000 9.120 8.820 9.070 283,537 +0.09(+1.00%)
Apr 11, 2016 8.970 9.180 8.880 8.980 411,761 +0.15(+1.70%)
Apr 08, 2016 8.910 9.120 8.740 8.830 382,712 +0.06(+0.68%)
Apr 07, 2016 8.680 8.890 8.656 8.770 409,261 +0.01(+0.11%)
Apr 06, 2016 8.470 8.840 8.430 8.760 591,745 +0.31(+3.67%)
Apr 05, 2016 8.210 8.640 8.110 8.450 425,657 +0.13(+1.56%)
Apr 04, 2016 8.570 8.680 8.190 8.320 561,932 -0.28(-3.26%)
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.