Skip to main content

Beazer Homes USA (NY: BZH )

32.80 +0.92 (+2.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.980 10.13 9.750 10.07 271,750 +0.03(+0.30%)
Jun 29, 2020 9.230 10.19 9.190 10.04 412,195 +0.81(+8.78%)
Jun 26, 2020 9.330 9.410 9.080 9.230 510,300 -0.23(-2.43%)
Jun 25, 2020 9.350 9.680 9.230 9.460 469,959 -0.16(-1.66%)
Jun 24, 2020 9.940 10.01 9.120 9.620 499,016 -0.54(-5.31%)
Jun 23, 2020 10.12 10.24 9.840 10.16 351,859 +0.28(+2.83%)
Jun 22, 2020 9.650 9.900 9.420 9.880 280,174 +0.14(+1.44%)
Jun 19, 2020 10.30 10.34 9.620 9.740 519,100 -0.37(-3.66%)
Jun 18, 2020 10.21 10.47 10.03 10.11 324,833 -0.32(-3.07%)
Jun 17, 2020 11.00 11.09 10.34 10.43 414,897 -0.54(-4.92%)
Jun 16, 2020 11.11 11.20 10.56 10.97 516,582 +0.54(+5.18%)
Jun 15, 2020 9.260 10.47 9.220 10.43 453,695 +0.61(+6.21%)
Jun 12, 2020 9.770 10.10 9.440 9.820 452,700 +0.63(+6.86%)
Jun 11, 2020 9.800 10.26 9.180 9.190 504,159 -1.63(-15.06%)
Jun 10, 2020 11.19 11.24 10.63 10.82 410,369 -0.37(-3.31%)
Jun 09, 2020 11.01 11.36 10.80 11.19 452,083 -0.01(-0.09%)
Jun 08, 2020 11.63 11.85 11.16 11.20 623,111 -0.01(-0.09%)
Jun 05, 2020 11.05 11.31 10.63 11.21 933,500 +0.81(+7.79%)
Jun 04, 2020 10.41 10.78 10.21 10.40 383,278 -0.11(-1.05%)
Jun 03, 2020 10.08 10.58 10.02 10.51 321,606 +0.61(+6.16%)
Jun 02, 2020 10.02 10.12 9.750 9.900 359,292 -0.15(-1.49%)
Jun 01, 2020 9.860 10.49 9.790 10.05 515,369 +0.23(+2.34%)
May 29, 2020 9.590 10.21 9.521 9.820 894,200 +0.03(+0.31%)
May 28, 2020 10.94 10.94 9.680 9.790 783,803 -0.83(-7.82%)
May 27, 2020 10.20 10.71 9.900 10.62 544,873 +0.79(+8.04%)
May 26, 2020 9.690 10.02 9.630 9.830 725,283 +0.61(+6.62%)
May 22, 2020 9.220 9.270 8.860 9.220 339,500 +0.09(+0.99%)
May 21, 2020 9.110 9.270 8.656 9.130 657,135 +0.05(+0.55%)
May 20, 2020 9.020 9.240 8.840 9.080 974,998 +0.32(+3.65%)
May 19, 2020 8.140 9.190 8.020 8.760 1,450,193 +0.49(+5.93%)
May 18, 2020 7.390 8.340 7.390 8.270 1,189,546 +1.19(+16.81%)
May 15, 2020 6.830 7.200 6.726 7.080 1,005,100 +0.16(+2.31%)
May 14, 2020 6.480 6.950 6.310 6.920 506,710 +0.24(+3.59%)
May 13, 2020 7.020 7.020 6.290 6.680 968,159 -0.36(-5.11%)
May 12, 2020 7.380 7.460 7.010 7.040 517,494 -0.31(-4.22%)
May 11, 2020 7.300 7.410 6.934 7.350 512,823 -0.08(-1.08%)
May 08, 2020 7.310 7.550 7.220 7.430 721,500 +0.30(+4.21%)
May 07, 2020 7.100 7.240 6.950 7.130 448,868 +0.18(+2.59%)
May 06, 2020 7.110 7.240 6.800 6.950 738,772 -0.12(-1.70%)
May 05, 2020 6.910 7.390 6.910 7.070 1,233,042 +0.23(+3.36%)
May 04, 2020 6.800 7.230 6.650 6.840 455,568 -0.16(-2.29%)
May 01, 2020 6.950 7.340 6.320 7.000 1,192,700 -0.04(-0.57%)
Apr 30, 2020 7.180 7.200 6.850 7.040 814,792 -0.19(-2.63%)
Apr 29, 2020 6.940 7.275 6.660 7.230 934,633 +0.59(+8.89%)
Apr 28, 2020 6.620 6.870 6.460 6.640 1,008,275 +0.35(+5.56%)
Apr 27, 2020 5.850 6.400 5.840 6.290 1,131,432 +0.56(+9.77%)
Apr 24, 2020 5.280 5.730 5.200 5.730 657,800 +0.51(+9.77%)
Apr 23, 2020 5.020 5.330 4.930 5.220 787,552 +0.26(+5.24%)
Apr 22, 2020 5.310 5.350 4.930 4.960 684,701 -0.19(-3.69%)
Apr 21, 2020 5.070 5.190 4.910 5.150 599,226 -0.04(-0.77%)
Apr 20, 2020 5.130 5.460 5.070 5.190 993,281 -0.29(-5.29%)
Apr 17, 2020 5.460 5.750 5.340 5.480 683,400 +0.28(+5.38%)
Apr 16, 2020 5.190 5.300 4.970 5.200 581,794 +0.06(+1.17%)
Apr 15, 2020 5.200 5.350 4.960 5.140 833,007 -0.37(-6.72%)
Apr 14, 2020 5.640 5.965 5.455 5.510 644,183 +0.03(+0.55%)
Apr 13, 2020 6.240 6.270 5.380 5.480 793,439 -0.70(-11.33%)
Apr 09, 2020 5.460 6.520 5.460 6.180 1,769,800 +0.80(+14.87%)
Apr 08, 2020 4.750 5.500 4.750 5.380 1,661,104 +0.75(+16.20%)
Apr 07, 2020 5.560 5.860 4.410 4.630 2,250,730 -0.62(-11.81%)
Apr 06, 2020 5.150 5.760 5.150 5.250 1,260,026 +0.35(+7.14%)
Apr 03, 2020 5.260 5.260 4.570 4.900 1,161,400 -0.11(-2.20%)
Apr 02, 2020 5.410 5.790 4.900 5.010 468,889 -0.43(-7.90%)
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.