Beazer Homes USA (NY: BZH )

15.43 USD +1.16 (+8.13%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 14.45 15.51 14.41 15.43 464,605 +1.16(+8.13%)
Dec 02, 2020 14.36 14.58 14.05 14.27 382,728 -0.30(-2.06%)
Dec 01, 2020 15.03 15.09 14.45 14.57 307,296 -0.24(-1.62%)
Nov 30, 2020 15.52 15.52 14.70 14.81 408,208 -0.64(-4.14%)
Nov 27, 2020 15.61 15.65 15.24 15.45 205,800 -0.08(-0.52%)
Nov 25, 2020 15.35 15.63 14.90 15.53 457,300 +0.43(+2.85%)
Nov 24, 2020 14.79 15.11 14.50 15.10 649,042 +0.50(+3.42%)
Nov 23, 2020 14.25 14.74 13.94 14.60 352,698 +0.54(+3.84%)
Nov 20, 2020 13.90 14.17 13.81 14.06 356,600 +0.11(+0.79%)
Nov 19, 2020 14.18 14.58 13.88 13.95 520,458 -0.08(-0.57%)
Nov 18, 2020 13.95 14.34 13.95 14.03 412,688 +0.17(+1.23%)
Nov 17, 2020 14.00 14.38 13.75 13.86 743,021 -0.21(-1.49%)
Nov 16, 2020 14.57 14.64 13.75 14.07 714,729 -0.18(-1.26%)
Nov 13, 2020 13.98 14.57 12.74 14.25 741,000 +0.52(+3.79%)
Nov 12, 2020 13.53 14.11 13.35 13.73 555,341 -0.07(-0.51%)
Nov 11, 2020 13.65 13.81 13.23 13.80 336,486 +0.27(+2.00%)
Nov 10, 2020 12.89 13.67 12.89 13.53 410,313 +0.86(+6.79%)
Nov 09, 2020 14.10 14.25 12.64 12.67 551,669 -0.74(-5.52%)
Nov 06, 2020 14.15 14.15 13.32 13.41 356,400 -0.78(-5.50%)
Nov 05, 2020 14.27 14.48 13.95 14.19 362,506 +0.13(+0.92%)
Nov 04, 2020 13.16 14.07 13.13 14.06 521,580 +0.90(+6.84%)
Nov 03, 2020 12.82 13.29 12.82 13.16 462,430 +0.57(+4.53%)
Nov 02, 2020 12.41 12.75 12.27 12.59 379,227 +0.41(+3.37%)
Oct 30, 2020 12.54 12.80 12.07 12.18 288,900 -0.57(-4.47%)
Oct 29, 2020 13.05 13.22 12.57 12.75 484,793 -0.35(-2.67%)
Oct 28, 2020 12.86 13.32 12.80 13.10 434,114 -0.15(-1.13%)
Oct 27, 2020 13.14 13.36 12.84 13.25 779,058 +0.05(+0.38%)
Oct 26, 2020 13.35 13.70 12.90 13.20 1,069,596 -0.55(-4.00%)
Oct 23, 2020 13.19 13.77 12.88 13.75 536,300 +0.70(+5.36%)
Oct 22, 2020 13.59 13.62 12.81 13.05 424,246 -0.54(-3.97%)
Oct 21, 2020 14.23 14.25 13.57 13.59 337,380 -0.60(-4.23%)
Oct 20, 2020 14.02 14.42 13.97 14.19 207,355 +0.32(+2.31%)
Oct 19, 2020 14.21 14.52 13.84 13.87 315,301 -0.17(-1.21%)
Oct 16, 2020 14.50 14.68 14.02 14.04 251,300 -0.43(-2.97%)
Oct 15, 2020 13.88 14.49 13.82 14.47 190,374 +0.31(+2.19%)
Oct 14, 2020 14.15 14.31 14.05 14.16 191,189 +0.08(+0.57%)
Oct 13, 2020 13.95 14.27 13.62 14.08 230,021 -0.17(-1.19%)
Oct 12, 2020 14.39 14.55 13.91 14.25 228,427 -0.07(-0.49%)
Oct 09, 2020 14.57 14.63 14.21 14.32 459,600 +0.08(+0.56%)
Oct 08, 2020 13.89 14.28 13.70 14.24 309,977 +0.52(+3.79%)
Oct 07, 2020 13.26 13.74 13.15 13.72 348,374 +0.66(+5.05%)
Oct 06, 2020 13.73 13.73 13.05 13.06 277,836 -0.54(-3.97%)
Oct 05, 2020 14.00 14.07 13.27 13.60 314,241 -0.19(-1.38%)
Oct 02, 2020 13.31 13.85 13.10 13.79 353,600 +0.21(+1.55%)
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.