Beazer Homes USA (NY: BZH )

20.10 USD -0.64 (-3.09%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 20.30 20.41 19.53 20.10 304,339 -0.64(-3.09%)
Nov 24, 2021 20.84 21.05 20.71 20.74 181,076 -0.30(-1.43%)
Nov 23, 2021 21.06 21.16 20.72 21.04 349,417 -0.06(-0.28%)
Nov 22, 2021 21.61 22.03 20.95 21.10 388,386 -0.41(-1.91%)
Nov 19, 2021 21.73 22.20 21.50 21.51 434,850 -0.64(-2.89%)
Nov 18, 2021 22.70 22.15 22.01 22.15 405,063 -0.34(-1.51%)
Nov 17, 2021 22.12 22.60 22.00 22.49 402,999 +0.31(+1.40%)
Nov 16, 2021 21.81 22.37 21.58 22.18 663,257 +0.69(+3.21%)
Nov 15, 2021 21.47 21.58 21.23 21.49 427,158 +0.09(+0.42%)
Nov 12, 2021 21.90 21.96 21.23 21.40 416,223 -0.15(-0.70%)
Nov 11, 2021 21.25 22.20 20.81 21.55 1,460,091 +2.76(+14.69%)
Nov 10, 2021 19.43 18.79 481,624 -0.70(-3.59%)
Nov 09, 2021 18.92 19.60 18.89 19.49 272,622 +0.75(+4.00%)
Nov 08, 2021 18.87 19.00 18.57 18.74 173,266 +0.00(+0.00%)
Nov 05, 2021 18.50 19.17 18.39 18.74 294,520 +0.63(+3.48%)
Nov 04, 2021 18.39 18.69 18.05 18.11 214,798 -0.21(-1.15%)
Nov 03, 2021 17.65 18.54 17.65 18.32 263,334 +0.66(+3.74%)
Nov 02, 2021 18.38 18.41 17.56 17.66 286,002 -0.71(-3.87%)
Nov 01, 2021 18.23 18.68 18.04 18.37 211,346 +0.26(+1.44%)
Oct 29, 2021 17.91 18.24 17.82 18.11 193,528 +0.15(+0.84%)
Oct 28, 2021 17.93 18.15 17.85 17.96 279,895 +0.25(+1.41%)
Oct 27, 2021 18.39 18.70 17.69 17.71 290,562 -0.53(-2.91%)
Oct 26, 2021 18.73 18.24 286,020 -0.46(-2.46%)
Oct 25, 2021 18.36 18.88 18.36 18.70 139,095 +0.28(+1.52%)
Oct 22, 2021 18.66 18.97 18.38 18.42 230,539 -0.32(-1.71%)
Oct 21, 2021 18.77 18.92 18.40 18.74 214,636 +0.00(+0.00%)
Oct 20, 2021 17.90 18.78 17.80 18.74 384,769 +0.90(+5.04%)
Oct 19, 2021 18.34 18.36 17.75 17.84 249,006 -0.49(-2.67%)
Oct 18, 2021 17.61 18.59 17.60 18.33 414,313 +0.61(+3.44%)
Oct 15, 2021 18.15 18.52 17.70 17.72 465,515 -0.31(-1.72%)
Oct 14, 2021 17.24 18.04 17.24 18.03 358,076 +0.90(+5.25%)
Oct 13, 2021 17.14 17.50 17.02 17.13 131,422 +0.00(+0.00%)
Oct 12, 2021 17.06 17.19 16.90 17.13 205,463 +0.13(+0.76%)
Oct 11, 2021 17.00 17.20 16.91 17.00 133,345 -0.01(-0.06%)
Oct 08, 2021 17.25 17.40 16.99 17.01 160,992 -0.24(-1.39%)
Oct 07, 2021 17.10 17.62 17.01 17.25 243,536 +0.29(+1.71%)
Oct 06, 2021 17.01 17.17 16.43 16.96 482,749 -0.30(-1.74%)
Oct 05, 2021 17.46 17.54 17.21 17.26 184,410 -0.13(-0.75%)
Oct 04, 2021 17.36 17.69 17.34 17.39 248,959 -0.09(-0.51%)
Oct 01, 2021 17.48 17.76 17.28 17.48 279,532 +0.23(+1.33%)
Sep 30, 2021 17.91 17.91 17.26 17.25 310,343 -0.56(-3.14%)
Sep 29, 2021 18.01 18.20 17.74 17.81 151,840 -0.04(-0.22%)
Sep 28, 2021 18.10 18.30 17.83 17.85 284,947 -0.43(-2.35%)
Sep 27, 2021 17.72 18.52 17.72 18.28 213,095 +0.49(+2.75%)
Sep 24, 2021 17.49 17.92 17.28 17.79 208,229 +0.13(+0.74%)
Sep 23, 2021 17.76 18.04 17.61 17.66 223,660 +0.10(+0.57%)
Sep 22, 2021 17.40 17.99 17.40 17.56 241,516 +0.41(+2.39%)
Sep 21, 2021 17.56 17.72 17.07 17.15 244,950 -0.28(-1.61%)
Sep 20, 2021 17.74 17.90 17.08 17.43 417,293 -0.85(-4.65%)
Sep 17, 2021 18.10 18.33 17.85 18.28 593,553 +0.16(+0.88%)
Sep 16, 2021 17.90 18.33 17.87 18.12 278,204 +0.27(+1.51%)
Sep 15, 2021 17.58 17.91 17.45 17.85 312,175 +0.23(+1.31%)
Sep 14, 2021 18.23 18.45 17.49 17.62 398,747 -0.39(-2.17%)
Sep 13, 2021 18.26 18.26 17.49 18.01 432,124 -0.08(-0.44%)
Sep 10, 2021 18.45 18.61 18.05 18.09 223,250 -0.19(-1.04%)
Sep 09, 2021 18.28 18.65 18.19 18.28 294,122 +0.01(+0.05%)
Sep 08, 2021 18.56 18.82 18.21 18.27 512,584 -0.68(-3.59%)
Sep 07, 2021 18.86 19.16 18.57 18.95 361,113 -0.01(-0.05%)
Sep 03, 2021 19.07 19.26 18.68 18.96 497,182 -0.19(-0.99%)
Sep 02, 2021 19.51 19.60 19.05 19.15 376,295 -0.26(-1.34%)
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.