Beazer Homes USA (NY: BZH )

31.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 21.49 21.65 20.85 21.16 580,230 -0.19(-0.89%)
Nov 29, 2017 21.75 22.10 21.25 21.35 668,464 -0.42(-1.93%)
Nov 28, 2017 21.45 21.99 21.45 21.77 528,537 +0.34(+1.59%)
Nov 27, 2017 21.90 22.03 21.42 21.43 834,016 -0.47(-2.15%)
Nov 24, 2017 21.97 22.30 21.83 21.90 253,429 -0.04(-0.18%)
Nov 22, 2017 21.97 22.24 21.63 21.94 372,166 -0.02(-0.09%)
Nov 21, 2017 21.69 22.16 21.62 21.96 507,667 +0.34(+1.57%)
Nov 20, 2017 20.77 21.66 20.74 21.62 1,048,984 +1.12(+5.46%)
Nov 17, 2017 20.25 20.84 19.68 20.50 682,092 +0.04(+0.20%)
Nov 16, 2017 21.49 21.49 20.21 20.46 1,282,216 -1.07(-4.97%)
Nov 15, 2017 22.70 23.24 21.15 21.53 1,422,049 -0.03(-0.14%)
Nov 14, 2017 20.83 21.71 20.66 21.56 879,749 +0.70(+3.36%)
Nov 13, 2017 20.50 20.92 20.31 20.86 369,084 +0.34(+1.66%)
Nov 10, 2017 20.85 20.98 20.51 20.52 215,541 -0.34(-1.63%)
Nov 09, 2017 20.47 21.04 20.39 20.86 296,881 +0.03(+0.14%)
Nov 08, 2017 20.72 20.96 20.37 20.83 282,076 +0.05(+0.24%)
Nov 07, 2017 20.98 21.23 20.71 20.78 260,043 -0.22(-1.05%)
Nov 06, 2017 20.65 21.14 20.52 21.00 275,123 +0.38(+1.84%)
Nov 03, 2017 20.67 20.98 20.44 20.62 264,199 -0.14(-0.67%)
Nov 02, 2017 21.36 21.39 20.35 20.76 635,860 -0.58(-2.72%)
Nov 01, 2017 21.15 21.46 20.84 21.34 393,381 +0.36(+1.72%)
Oct 31, 2017 20.13 21.05 20.02 20.98 528,655 +0.82(+4.07%)
Oct 30, 2017 20.26 20.39 19.85 20.16 350,046 +0.22(+1.10%)
Oct 27, 2017 19.47 19.98 19.17 19.94 327,298 +0.47(+2.41%)
Oct 26, 2017 20.10 20.17 19.41 19.47 380,633 -0.48(-2.41%)
Oct 25, 2017 20.30 20.41 19.68 19.95 380,848 -0.31(-1.53%)
Oct 24, 2017 19.91 20.30 19.48 20.26 627,352 +0.42(+2.12%)
Oct 23, 2017 19.82 19.98 19.60 19.84 236,967 +0.04(+0.20%)
Oct 20, 2017 19.82 19.94 19.73 19.80 251,512 +0.18(+0.92%)
Oct 19, 2017 19.40 19.68 19.22 19.62 301,698 +0.08(+0.41%)
Oct 18, 2017 19.58 19.68 19.42 19.54 247,581 +0.06(+0.31%)
Oct 17, 2017 19.49 19.61 19.29 19.48 474,250 -0.02(-0.10%)
Oct 16, 2017 19.33 19.66 19.29 19.50 275,834 +0.18(+0.93%)
Oct 13, 2017 19.49 19.51 19.24 19.32 343,595 -0.05(-0.26%)
Oct 12, 2017 19.33 19.41 19.13 19.37 310,589 +0.02(+0.10%)
Oct 11, 2017 19.18 19.47 19.13 19.35 365,264 +0.10(+0.52%)
Oct 10, 2017 19.34 19.09 19.25 251,617 +0.10(+0.52%)
Oct 09, 2017 19.35 19.61 19.02 19.15 215,302 -0.13(-0.67%)
Oct 06, 2017 19.45 19.46 19.18 19.28 254,459 -0.17(-0.87%)
Oct 05, 2017 19.85 19.95 19.38 19.45 283,443 -0.26(-1.32%)
Oct 04, 2017 19.64 19.83 19.30 19.71 552,485 +0.05(+0.25%)
Oct 03, 2017 19.30 19.77 19.04 19.66 675,663 +0.54(+2.82%)
Oct 02, 2017 18.85 19.18 18.66 19.12 494,416 +0.38(+2.03%)
Sep 29, 2017 18.50 18.75 18.35 18.74 438,922 +0.32(+1.74%)
Sep 28, 2017 18.14 18.48 18.01 18.42 407,869 +0.28(+1.54%)
Sep 27, 2017 17.86 18.25 17.71 18.14 471,195 +0.43(+2.43%)
Sep 26, 2017 17.50 17.92 17.50 17.71 342,653 +0.33(+1.90%)
Sep 25, 2017 17.48 17.64 17.07 17.38 287,026 -0.17(-0.97%)
Sep 22, 2017 17.47 17.76 17.47 17.55 229,287 +0.07(+0.40%)
Sep 21, 2017 17.63 17.69 17.32 17.48 434,271 -0.08(-0.46%)
Sep 20, 2017 17.96 18.03 17.50 17.56 580,547 -0.43(-2.39%)
Sep 19, 2017 17.74 18.10 17.66 17.99 492,462 +0.21(+1.18%)
Sep 18, 2017 17.58 17.85 16.93 17.78 720,130 +0.17(+0.97%)
Sep 15, 2017 16.80 17.65 16.76 17.61 1,318,101 +0.69(+4.08%)
Sep 14, 2017 15.42 16.95 15.38 16.92 1,811,924 +1.89(+12.57%)
Sep 13, 2017 15.17 15.24 14.78 15.03 514,277 -0.16(-1.05%)
Sep 12, 2017 14.96 15.40 14.94 15.19 349,512 +0.26(+1.74%)
Sep 11, 2017 14.97 14.97 14.67 14.93 311,015 +0.10(+0.67%)
Sep 08, 2017 14.87 15.04 14.77 14.83 313,267 -0.05(-0.34%)
Sep 07, 2017 14.95 15.03 14.82 14.88 456,303 -0.04(-0.27%)
Sep 06, 2017 15.10 15.20 14.85 14.92 505,273 -0.18(-1.19%)
Sep 05, 2017 15.05 15.17 14.80 15.10 432,060 +0.02(+0.13%)
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.