Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Beazer Homes USA (NY: BZH )

32.63 -0.67 (-2.01%)

Official Closing Price Updated: 4:10 PM EST, Nov 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	34.70	34.70	33.17	33.30	462,649	-1.33(-3.84%)
Nov 14, 2024	36.35	38.22	34.41	34.63	1,317,365	+2.67(+8.35%)
Nov 13, 2024	32.87	32.96	31.36	31.96	464,499	-0.10(-0.31%)
Nov 12, 2024	33.41	33.51	32.02	32.06	285,657	-1.59(-4.73%)
Nov 11, 2024	33.90	34.14	33.59	33.65	191,934	+0.17(+0.51%)
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.