FinancialContent is the trusted provider of stock market information to the media industry.
Beazer Homes USA (NY: BZH)
15.62 USD  -0.06 (-0.38%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 15, 2019 15.74 15.86 15.37 15.62 595,700 -0.06(-0.38%)
Nov 14, 2019 13.72 15.79 13.50 15.68 1,115,527 +1.01(+6.88%)
Nov 13, 2019 14.40 14.82 14.29 14.67 386,564 +0.20(+1.38%)
Nov 12, 2019 14.33 14.63 14.05 14.47 502,371 +0.33(+2.33%)
Nov 11, 2019 14.00 14.22 13.87 14.14 298,380 +0.08(+0.57%)
Nov 08, 2019 14.39 14.39 14.01 14.06 362,900 -0.31(-2.16%)
Nov 07, 2019 14.75 14.82 14.18 14.37 367,366 -0.31(-2.11%)
Nov 06, 2019 14.63 14.79 14.28 14.68 311,339 +0.14(+0.96%)
Nov 05, 2019 14.69 15.06 14.47 14.54 386,262 -0.21(-1.42%)
Nov 04, 2019 15.39 15.47 14.66 14.75 436,182 -0.54(-3.53%)
Nov 01, 2019 15.08 15.44 14.93 15.29 257,500 +0.28(+1.87%)
Oct 31, 2019 15.20 15.20 14.86 15.01 270,399 -0.24(-1.57%)
Oct 30, 2019 15.21 15.32 14.50 15.25 1,005,887 +0.01(+0.07%)
Oct 29, 2019 15.69 15.86 15.07 15.24 730,731 -0.51(-3.24%)
Oct 28, 2019 15.84 16.14 15.73 15.75 490,866 -0.09(-0.57%)
Oct 25, 2019 16.00 16.32 15.79 15.84 342,600 -0.23(-1.43%)
Oct 24, 2019 16.15 16.19 15.87 16.07 296,748 -0.15(-0.92%)
Oct 23, 2019 16.22 16.30 15.90 16.22 275,811 +0.01(+0.06%)
Oct 22, 2019 16.40 16.41 16.08 16.21 418,419 -0.18(-1.10%)
Oct 21, 2019 16.31 16.70 16.20 16.39 473,112 +0.25(+1.55%)
Oct 18, 2019 15.87 16.30 15.72 16.14 400,000 +0.22(+1.38%)
Oct 17, 2019 16.05 16.26 15.81 15.92 391,406 -0.10(-0.62%)
Oct 16, 2019 15.45 16.04 15.45 16.02 372,245 +0.56(+3.62%)
Oct 15, 2019 15.34 15.57 15.17 15.46 393,867 +0.19(+1.24%)
Oct 14, 2019 15.03 15.35 14.83 15.27 327,784 +0.17(+1.13%)
Oct 11, 2019 15.17 15.30 14.97 15.10 317,200 +0.12(+0.80%)
Oct 10, 2019 15.19 15.19 14.77 14.98 378,038 -0.23(-1.51%)
Oct 09, 2019 15.59 15.63 15.19 15.21 339,458 -0.16(-1.04%)
Oct 08, 2019 15.48 15.60 15.32 15.37 449,928 -0.29(-1.85%)
Oct 07, 2019 15.50 15.74 15.32 15.66 624,328 +0.34(+2.22%)
Oct 04, 2019 14.73 15.32 14.70 15.32 546,700 +0.66(+4.50%)
Oct 03, 2019 14.65 14.69 14.21 14.66 404,529 +0.04(+0.27%)
Oct 02, 2019 14.66 14.74 14.22 14.62 397,912 -0.04(-0.27%)
Oct 01, 2019 14.87 15.04 14.63 14.66 438,091 -0.24(-1.61%)
Sep 30, 2019 14.62 15.00 14.55 14.90 322,478 +0.24(+1.64%)
Sep 27, 2019 14.90 14.92 14.50 14.66 331,500 -0.17(-1.15%)
Sep 26, 2019 14.74 15.00 14.52 14.83 638,179 +0.12(+0.82%)
Sep 25, 2019 14.12 14.80 13.92 14.71 619,723 +0.59(+4.18%)
Sep 24, 2019 14.10 14.52 13.95 14.12 798,281 +0.28(+2.02%)
Sep 23, 2019 13.82 14.03 13.76 13.84 311,745 -0.06(-0.43%)
Sep 20, 2019 14.04 14.04 13.79 13.90 630,900 -0.11(-0.79%)
Sep 19, 2019 14.32 14.32 13.90 14.01 407,116 -0.14(-0.99%)
Sep 18, 2019 14.26 14.30 13.92 14.15 564,636 -0.13(-0.91%)
Sep 17, 2019 14.02 14.29 13.83 14.28 375,626 +0.17(+1.20%)
Sep 16, 2019 14.08 14.27 13.78 14.11 483,636 +0.02(+0.14%)
Sep 13, 2019 14.25 14.43 13.65 14.09 610,700 -0.06(-0.42%)
Sep 12, 2019 13.87 14.25 13.76 14.15 561,363 +0.42(+3.06%)
Sep 11, 2019 13.25 13.77 13.20 13.73 513,957 +0.54(+4.09%)
Sep 10, 2019 12.95 13.24 12.74 13.19 349,685 +0.32(+2.49%)
Sep 09, 2019 12.57 12.93 12.53 12.87 293,023 +0.35(+2.80%)
Sep 06, 2019 12.44 12.72 12.21 12.52 300,700 +0.14(+1.13%)
Sep 05, 2019 12.53 12.73 12.24 12.38 332,706 -0.11(-0.88%)
Sep 04, 2019 12.17 12.60 12.17 12.49 324,296 +0.38(+3.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.