Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beazer Homes USA (NY: BZH )

27.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 7.890 7.940 7.710 7.850 504,150 -0.03(-0.38%)
May 27, 2016 7.650 7.880 7.880 7.880 507,900 +0.23(+3.01%)
May 26, 2016 7.850 7.873 7.600 7.650 611,828 -0.20(-2.55%)
May 25, 2016 7.940 8.040 7.720 7.850 751,308 -0.01(-0.13%)
May 24, 2016 7.300 7.920 7.220 7.860 1,115,630 +0.66(+9.17%)
May 23, 2016 7.360 7.440 7.190 7.200 451,649 -0.17(-2.31%)
May 20, 2016 7.100 7.420 7.050 7.370 726,147 +0.30(+4.24%)
May 19, 2016 7.200 7.290 6.870 7.070 726,418 -0.21(-2.88%)
May 18, 2016 7.380 7.600 7.210 7.280 737,249 -0.14(-1.89%)
May 17, 2016 7.380 7.810 7.300 7.420 985,044 +0.04(+0.54%)
May 16, 2016 7.440 7.482 7.260 7.380 431,417 +0.00(+0.00%)
May 13, 2016 7.260 7.610 7.210 7.380 804,453 +0.06(+0.82%)
May 12, 2016 7.540 7.590 7.190 7.320 516,163 -0.07(-0.95%)
May 11, 2016 7.550 7.580 7.310 7.390 656,047 -0.16(-2.12%)
May 10, 2016 7.760 7.770 7.430 7.550 576,890 -0.01(-0.13%)
May 09, 2016 7.370 7.735 7.330 7.560 1,081,198 +0.37(+5.15%)
May 06, 2016 7.130 7.470 7.110 7.190 664,828 +0.03(+0.42%)
May 05, 2016 7.320 7.350 7.050 7.160 854,553 -0.08(-1.10%)
May 04, 2016 7.540 7.560 7.040 7.240 1,286,994 -0.47(-6.10%)
May 03, 2016 8.100 8.130 7.620 7.710 980,681 -0.56(-6.77%)
May 02, 2016 8.280 8.430 8.080 8.270 687,882 +0.05(+0.61%)
Apr 29, 2016 8.400 8.680 8.135 8.220 941,867 -0.16(-1.91%)
Apr 28, 2016 9.410 9.750 8.301 8.380 2,800,170 -1.53(-15.44%)
Apr 27, 2016 9.790 10.06 9.650 9.910 665,483 +0.15(+1.54%)
Apr 26, 2016 9.500 9.795 9.420 9.760 552,693 +0.31(+3.28%)
Apr 25, 2016 9.660 9.790 9.350 9.450 452,801 -0.23(-2.38%)
Apr 22, 2016 9.520 9.830 9.500 9.680 565,538 +0.09(+0.94%)
Apr 21, 2016 9.640 9.802 9.510 9.590 508,028 +0.03(+0.31%)
Apr 20, 2016 9.430 9.730 9.290 9.560 563,570 +0.14(+1.49%)
Apr 19, 2016 9.690 9.980 9.140 9.420 830,475 -0.34(-3.48%)
Apr 18, 2016 9.360 9.780 9.290 9.760 510,615 +0.31(+3.28%)
Apr 15, 2016 9.430 9.505 9.240 9.450 352,824 +0.01(+0.11%)
Apr 14, 2016 9.710 9.720 9.270 9.440 443,879 -0.32(-3.28%)
Apr 13, 2016 9.150 9.790 9.133 9.760 894,393 +0.69(+7.61%)
Apr 12, 2016 9.000 9.120 8.820 9.070 283,537 +0.09(+1.00%)
Apr 11, 2016 8.970 9.180 8.880 8.980 411,761 +0.15(+1.70%)
Apr 08, 2016 8.910 9.120 8.740 8.830 382,712 +0.06(+0.68%)
Apr 07, 2016 8.680 8.890 8.656 8.770 409,261 +0.01(+0.11%)
Apr 06, 2016 8.470 8.840 8.430 8.760 591,745 +0.31(+3.67%)
Apr 05, 2016 8.210 8.640 8.110 8.450 425,657 +0.13(+1.56%)
Apr 04, 2016 8.570 8.680 8.190 8.320 561,932 -0.28(-3.26%)
Apr 01, 2016 8.590 8.820 8.450 8.600 578,907 -0.12(-1.38%)
Mar 31, 2016 8.390 8.740 8.380 8.720 871,365 +0.34(+4.06%)
Mar 30, 2016 8.840 8.840 8.350 8.380 577,284 -0.33(-3.79%)
Mar 29, 2016 8.260 8.750 8.241 8.710 823,597 +0.47(+5.70%)
Mar 28, 2016 8.320 8.440 8.010 8.240 554,609 -0.01(-0.12%)
Mar 24, 2016 8.080 8.250 8.250 8.250 617,300 +0.18(+2.23%)
Mar 23, 2016 8.640 8.640 8.010 8.070 948,060 -0.63(-7.24%)
Mar 22, 2016 8.750 8.835 8.490 8.700 490,785 -0.08(-0.91%)
Mar 21, 2016 9.130 9.230 8.710 8.780 589,133 -0.35(-3.83%)
Mar 18, 2016 8.990 9.330 8.980 9.130 815,633 +0.22(+2.47%)
Mar 17, 2016 8.580 8.970 8.490 8.910 770,998 +0.31(+3.60%)
Mar 16, 2016 8.240 8.620 8.040 8.600 736,188 +0.30(+3.61%)
Mar 15, 2016 8.650 8.650 8.250 8.300 676,752 -0.39(-4.49%)
Mar 14, 2016 8.840 8.873 8.420 8.690 731,953 -0.21(-2.36%)
Mar 11, 2016 8.150 8.980 8.130 8.900 1,205,139 +0.91(+11.39%)
Mar 10, 2016 8.270 8.370 7.760 7.990 680,177 -0.24(-2.92%)
Mar 09, 2016 8.170 8.250 7.910 8.230 978,156 +0.13(+1.60%)
Mar 08, 2016 8.380 8.440 8.010 8.100 716,826 -0.34(-4.03%)
Mar 07, 2016 8.190 8.475 8.150 8.440 556,358 +0.24(+2.93%)
Mar 04, 2016 8.330 8.490 8.120 8.200 678,555 -0.14(-1.68%)
Mar 03, 2016 7.940 8.440 7.940 8.340 842,606 +0.37(+4.64%)
Mar 02, 2016 7.740 8.040 7.710 7.970 1,061,854 +0.21(+2.71%)
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.