Beazer Homes USA (NY: BZH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	32.89	33.70	32.85	33.48	197,524	+0.50(+1.52%)
Nov 07, 2024	32.60	33.50	32.60	32.98	364,687	+0.38(+1.17%)
Nov 06, 2024	31.87	32.63	30.93	32.60	491,559	+0.59(+1.84%)
Nov 05, 2024	31.00	32.03	30.95	32.01	377,454	+0.77(+2.46%)
Nov 04, 2024	30.97	32.23	30.86	31.24	583,943	+0.47(+1.53%)
Nov 01, 2024	31.38	31.75	30.65	30.77	235,621	+0.01(+0.03%)
Oct 31, 2024	31.15	31.38	30.70	30.76	207,452	-0.66(-2.10%)
Oct 30, 2024	31.03	31.80	30.83	31.42	170,152	+0.23(+0.74%)
Oct 29, 2024	30.32	31.21	29.39	31.19	285,363	-0.56(-1.76%)
Oct 28, 2024	31.41	32.02	31.39	31.75	164,070	+0.73(+2.35%)
Oct 25, 2024	31.71	31.81	30.99	31.02	145,011	-0.42(-1.34%)
Oct 24, 2024	31.28	31.89	30.99	31.44	218,389	+0.35(+1.13%)
Oct 23, 2024	30.60	31.38	30.60	31.09	268,024	+0.26(+0.84%)
Oct 22, 2024	31.58	31.59	30.63	30.83	332,871	-1.26(-3.93%)
Oct 21, 2024	33.78	33.88	32.03	32.09	271,557	-1.79(-5.28%)
Oct 18, 2024	33.47	34.16	33.11	33.88	271,991	+0.58(+1.74%)
Oct 17, 2024	33.50	33.75	32.89	33.30	221,821	-0.24(-0.72%)
Oct 16, 2024	33.07	33.70	33.05	33.54	231,278	+1.01(+3.10%)
Oct 15, 2024	32.35	33.13	32.35	32.53	209,310	+0.24(+0.74%)
Oct 14, 2024	31.88	32.37	31.71	32.29	148,908	+0.45(+1.41%)
Oct 11, 2024	31.47	32.05	31.47	31.84	222,939	+0.46(+1.47%)
Oct 10, 2024	31.33	31.87	31.23	31.38	200,792	-0.58(-1.81%)
Oct 09, 2024	32.12	32.49	31.95	31.96	193,613	-0.28(-0.87%)
Oct 08, 2024	32.28	32.75	31.83	32.24	239,094	+0.25(+0.78%)
Oct 07, 2024	31.99	32.14	31.61	31.99	445,489	-0.39(-1.20%)
Oct 04, 2024	33.33	33.40	31.94	32.38	294,159	-0.48(-1.46%)
Oct 03, 2024	33.11	33.35	32.34	32.86	273,335	-0.50(-1.50%)
Oct 02, 2024	33.43	33.89	33.11	33.36	218,923	-0.47(-1.39%)
Oct 01, 2024	34.11	34.23	33.36	33.83	234,491	-0.34(-1.00%)
Sep 30, 2024	34.00	34.38	33.66	34.17	352,587	+0.20(+0.59%)
Sep 27, 2024	33.56	34.60	33.01	33.97	377,644	+1.35(+4.14%)
Sep 26, 2024	33.56	33.81	32.59	32.62	261,928	-0.35(-1.06%)
Sep 25, 2024	33.02	33.59	32.65	32.97	420,860	-0.40(-1.20%)
Sep 24, 2024	33.56	34.10	33.22	33.37	236,071	-0.12(-0.36%)
Sep 23, 2024	33.77	34.11	33.07	33.49	251,200	+0.18(+0.54%)
Sep 20, 2024	33.70	34.41	33.24	33.31	781,205	-1.24(-3.59%)
Sep 19, 2024	35.02	35.02	33.80	34.55	487,084	+0.79(+2.34%)
Sep 18, 2024	34.11	35.20	33.59	33.76	500,505	-0.13(-0.38%)
Sep 17, 2024	33.77	34.28	33.34	33.89	481,216	+0.00(+0.00%)
Sep 16, 2024	33.98	34.02	33.25	33.89	260,354	+0.30(+0.89%)
Sep 13, 2024	32.68	33.86	32.30	33.59	373,265	+1.67(+5.23%)
Sep 12, 2024	31.43	32.30	31.18	31.92	359,108	+0.82(+2.64%)
Sep 11, 2024	30.68	31.19	30.08	31.10	330,474	+0.13(+0.42%)
Sep 10, 2024	31.21	31.41	30.61	30.97	344,299	-0.15(-0.48%)
Sep 09, 2024	30.76	31.49	30.68	31.12	404,754	+0.32(+1.04%)
Sep 06, 2024	30.90	31.54	30.39	30.80	318,661	+0.05(+0.16%)
Sep 05, 2024	31.11	31.60	30.56	30.75	439,165	+0.92(+3.08%)
Sep 04, 2024	29.69	30.09	29.04	29.83	219,968	-0.03(-0.10%)

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.