Indicators

Beazer Homes USA (NY: BZH )

28.00 -0.03 (-0.11%)

Streaming Delayed Price Updated: 12:52 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	20.93	21.10	20.70	20.98	538,599	+0.10(+0.48%)
Jun 27, 2014	20.29	20.91	20.21	20.88	854,823	+0.53(+2.60%)
Jun 26, 2014	20.75	20.87	20.27	20.35	651,821	-0.40(-1.93%)
Jun 25, 2014	20.16	20.87	19.92	20.75	931,764	+0.50(+2.47%)
Jun 24, 2014	19.87	20.67	19.78	20.25	1,153,593	+0.38(+1.91%)
Jun 23, 2014	19.33	19.89	19.20	19.87	665,548	+0.58(+3.01%)
Jun 20, 2014	19.38	19.40	19.00	19.29	747,798	-0.11(-0.57%)
Jun 19, 2014	19.79	19.99	19.12	19.40	551,125	-0.35(-1.77%)
Jun 18, 2014	19.46	19.81	19.25	19.75	424,608	+0.24(+1.23%)
Jun 17, 2014	19.39	19.90	19.08	19.51	787,377	+0.05(+0.26%)
Jun 16, 2014	19.17	19.88	19.07	19.46	762,978	+0.20(+1.04%)
Jun 13, 2014	19.19	19.37	18.94	19.26	779,540	+0.40(+2.12%)
Jun 12, 2014	18.80	18.91	18.50	18.86	732,940	+0.03(+0.16%)
Jun 11, 2014	18.94	19.00	18.65	18.83	510,706	-0.12(-0.63%)
Jun 10, 2014	19.20	19.40	18.94	18.95	1,026,235	-0.19(-0.99%)
Jun 06, 2014	18.88	19.26	18.87	19.14	745,620	+0.33(+1.75%)
Jun 05, 2014	18.86	19.17	18.69	18.81	781,608	-0.06(-0.32%)
Jun 04, 2014	19.08	19.21	18.63	18.87	619,484	-0.38(-1.97%)
Jun 03, 2014	19.30	19.39	19.14	19.25	432,901	-0.12(-0.62%)

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.