Beazer Homes USA (NY: BZH )

27.60 +0.09 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 27.66 28.05 27.27 27.60 1,238,379 +0.09(+0.33%)
Jun 20, 2024 28.03 28.59 27.46 27.51 372,750 -0.66(-2.34%)
Jun 18, 2024 28.56 28.66 28.09 28.17 312,438 -0.63(-2.19%)
Jun 17, 2024 28.03 28.88 27.91 28.80 511,300 +1.05(+3.78%)
Jun 14, 2024 27.91 28.16 27.65 27.75 255,599 -0.73(-2.56%)
Jun 13, 2024 28.53 28.78 28.01 28.48 534,942 -0.30(-1.04%)
Jun 12, 2024 29.21 30.62 28.55 28.78 432,771 +0.90(+3.23%)
Jun 11, 2024 28.00 28.16 27.87 27.88 220,727 -0.45(-1.59%)
Jun 10, 2024 27.80 28.45 27.72 28.33 226,069 +0.23(+0.82%)
Jun 07, 2024 28.00 28.41 27.62 28.10 332,842 -0.38(-1.33%)
Jun 06, 2024 28.63 29.15 28.47 28.48 230,067 -0.28(-0.97%)
Jun 05, 2024 28.85 28.96 28.41 28.76 261,151 +0.20(+0.70%)
Jun 04, 2024 29.17 29.17 28.39 28.56 275,400 -0.78(-2.66%)
Jun 03, 2024 29.12 29.50 28.75 29.34 299,516 +0.62(+2.16%)
May 31, 2024 28.10 28.81 27.96 28.72 456,058 +1.24(+4.51%)
May 30, 2024 27.37 27.88 27.15 27.48 310,623 +0.41(+1.51%)
May 29, 2024 27.46 27.58 27.01 27.07 251,181 -0.82(-2.94%)
May 28, 2024 27.63 28.27 27.63 27.89 253,698 +0.36(+1.31%)
May 24, 2024 27.50 27.80 27.21 27.53 167,442 +0.33(+1.21%)
May 23, 2024 27.82 27.91 27.12 27.20 459,797 -0.53(-1.91%)
May 22, 2024 28.56 28.63 27.65 27.73 586,108 -0.97(-3.38%)
May 21, 2024 29.36 29.36 28.63 28.70 330,214 -0.75(-2.55%)
May 20, 2024 28.73 29.54 28.62 29.45 337,822 +0.68(+2.36%)
May 17, 2024 28.56 28.92 28.32 28.77 264,221 +0.37(+1.30%)
May 16, 2024 29.60 29.63 28.37 28.40 397,230 -1.44(-4.83%)
May 15, 2024 29.00 29.92 28.99 29.84 331,353 +1.54(+5.44%)
May 14, 2024 28.74 28.84 28.18 28.30 196,710 +0.00(+0.00%)
May 13, 2024 28.65 28.77 28.29 28.30 282,392 -0.13(-0.46%)
May 10, 2024 28.78 28.88 28.28 28.43 392,370 -0.26(-0.91%)
May 09, 2024 28.60 28.90 28.02 28.69 461,458 -0.05(-0.17%)
May 08, 2024 28.67 28.96 28.41 28.74 373,644 -0.21(-0.73%)
May 07, 2024 28.35 29.31 28.26 28.95 585,425 +0.61(+2.15%)
May 06, 2024 27.93 28.55 27.74 28.34 394,108 +0.64(+2.31%)
May 03, 2024 27.73 28.90 27.59 27.70 541,536 +0.69(+2.55%)
May 02, 2024 27.87 28.32 25.48 27.01 1,121,711 -1.19(-4.22%)
May 01, 2024 28.03 29.21 27.70 28.20 412,577 +0.17(+0.61%)
Apr 30, 2024 28.03 28.57 27.99 28.03 235,737 -0.37(-1.30%)
Apr 29, 2024 28.66 29.03 28.39 28.40 300,967 -0.05(-0.18%)
Apr 26, 2024 27.74 28.58 27.67 28.45 253,268 +0.96(+3.49%)
Apr 25, 2024 26.67 27.53 26.12 27.49 328,085 +0.28(+1.03%)
Apr 24, 2024 27.88 28.51 27.16 27.21 399,212 -0.67(-2.40%)
Apr 23, 2024 26.76 27.90 26.66 27.88 304,505 +1.29(+4.85%)
Apr 22, 2024 26.53 26.78 26.24 26.59 257,336 +0.28(+1.06%)
Apr 19, 2024 25.81 26.66 25.81 26.31 256,055 +0.52(+2.02%)
Apr 18, 2024 26.57 26.96 25.77 25.79 383,317 -0.27(-1.04%)
Apr 17, 2024 26.66 26.75 25.92 26.06 815,189 -0.35(-1.33%)
Apr 16, 2024 27.19 27.20 26.06 26.41 532,026 -1.13(-4.10%)
Apr 15, 2024 28.25 28.62 27.43 27.54 279,045 -0.68(-2.41%)
Apr 12, 2024 28.87 29.05 28.21 28.22 293,581 -0.86(-2.96%)
Apr 11, 2024 28.86 29.19 28.59 29.08 295,097 +0.32(+1.11%)
Apr 10, 2024 29.50 29.57 28.39 28.76 589,813 -1.68(-5.52%)
Apr 09, 2024 31.00 31.00 30.17 30.44 289,057 -0.28(-0.91%)
Apr 08, 2024 31.09 31.09 30.54 30.72 202,159 -0.14(-0.45%)
Apr 05, 2024 30.87 31.44 30.85 30.86 485,825 -0.14(-0.45%)
Apr 04, 2024 32.42 32.64 30.98 31.00 243,841 -0.90(-2.82%)
Apr 03, 2024 31.12 32.12 31.12 31.90 203,414 +0.47(+1.50%)
Apr 02, 2024 31.92 32.10 30.65 31.43 290,156 -1.01(-3.11%)
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.