Indicators

Beazer Homes USA (NY: BZH )

29.84 +1.54 (+5.44%)

Official Closing Price Updated: 4:10 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	13.50	13.52	13.15	13.26	295,174	-0.23(-1.70%)
Jul 28, 2017	13.61	13.66	13.27	13.49	228,975	-0.16(-1.17%)
Jul 27, 2017	13.65	13.86	13.47	13.65	281,536	+0.02(+0.15%)
Jul 26, 2017	13.61	13.73	13.43	13.63	251,108	-0.01(-0.07%)
Jul 25, 2017	13.41	13.68	13.38	13.64	366,800	+0.27(+2.02%)
Jul 24, 2017	13.31	13.54	13.21	13.37	219,230	+0.04(+0.30%)
Jul 21, 2017	13.54	13.56	13.25	13.33	336,013	-0.08(-0.60%)
Jul 20, 2017	13.45	13.46	13.25	13.41	346,720	-0.01(-0.07%)
Jul 19, 2017	13.14	13.63	13.14	13.42	306,008	+0.28(+2.13%)
Jul 18, 2017	13.59	13.59	13.09	13.14	249,180	-0.46(-3.38%)
Jul 17, 2017	13.55	13.73	13.52	13.60	247,604	+0.05(+0.37%)
Jul 14, 2017	13.60	13.71	13.43	13.55	210,978	-0.06(-0.44%)
Jul 13, 2017	13.70	13.92	13.55	13.61	255,239	-0.13(-0.95%)
Jul 12, 2017	13.56	13.77	13.47	13.74	366,463	+0.35(+2.61%)
Jul 11, 2017	13.61	13.61	13.25	13.39	393,435	-0.30(-2.19%)
Jul 10, 2017	13.71	13.77	13.47	13.69	435,830	-0.03(-0.22%)
Jul 07, 2017	13.26	13.79	13.16	13.72	367,593	+0.48(+3.63%)
Jul 06, 2017	13.41	13.52	13.20	13.24	226,851	-0.27(-2.00%)
Jul 05, 2017	13.56	13.56	13.29	13.51	324,076	-0.06(-0.44%)

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.