Indicators

Beazer Homes USA (NY: BZH )

28.77 +0.37 (+1.30%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		19.21	19.21	19.21	0	+0.06(+0.31%)
Dec 28, 2017	19.08	19.30	19.00	19.15	306,725	+0.07(+0.37%)
Dec 27, 2017	19.09	19.21	18.95	19.08	221,240	+0.01(+0.05%)
Dec 26, 2017	18.90	19.30	18.90	19.07	302,552	+0.13(+0.69%)
Dec 22, 2017	19.51	19.51	18.89	18.94	315,468	-0.59(-3.02%)
Dec 21, 2017	19.09	19.69	19.09	19.53	498,945	+0.49(+2.57%)
Dec 20, 2017	18.99	19.13	18.89	19.04	265,458	+0.12(+0.63%)
Dec 19, 2017	19.62	19.73	18.88	18.92	481,473	-0.67(-3.42%)
Dec 18, 2017	19.19	19.64	18.98	19.59	463,617	+0.64(+3.38%)
Dec 15, 2017	18.87	19.11	18.75	18.95	593,881	+0.17(+0.91%)
Dec 14, 2017	18.91	19.38	18.68	18.78	417,416	-0.13(-0.69%)
Dec 13, 2017	19.17	19.36	18.89	18.91	357,741	-0.15(-0.79%)
Dec 12, 2017	19.37	19.50	19.03	19.06	454,283	-0.22(-1.14%)
Dec 11, 2017	19.97	20.18	19.27	19.28	546,011	-0.68(-3.41%)
Dec 08, 2017	20.07	20.19	19.92	19.96	284,072	+0.00(+0.00%)
Dec 07, 2017	19.92	20.38	19.70		476,902	+0.00(+0.00%)
Dec 06, 2017	20.08	20.44	19.87	19.95	492,172	-0.15(-0.75%)
Dec 05, 2017	20.02	20.37	19.87	20.10	547,442	-0.20(-0.99%)
Dec 04, 2017	20.75	20.79	20.24	20.30	530,355	-0.30(-1.46%)

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.