Skip to main content

Beazer Homes USA (NY: BZH )

32.80 +0.92 (+2.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 15.41 15.42 15.06 15.10 241,995 -0.26(-1.69%)
May 30, 2018 15.78 15.95 15.31 15.36 511,724 -0.29(-1.85%)
May 29, 2018 15.41 15.91 15.36 15.65 424,880 +0.18(+1.16%)
May 25, 2018 15.47 15.47 15.47 0 +0.15(+0.98%)
May 24, 2018 15.26 15.37 14.96 15.32 331,447 +0.06(+0.39%)
May 23, 2018 14.94 15.38 14.82 15.26 335,421 +0.21(+1.40%)
May 22, 2018 15.21 15.25 14.81 15.05 556,600 -0.30(-1.95%)
May 21, 2018 15.24 15.46 15.13 15.35 255,896 +0.04(+0.26%)
May 18, 2018 15.13 15.37 15.01 15.31 696,172 +0.19(+1.26%)
May 17, 2018 14.82 15.16 14.72 15.12 451,137 +0.30(+2.02%)
May 16, 2018 14.52 14.83 14.15 14.82 819,119 +0.44(+3.06%)
May 15, 2018 15.05 15.08 14.27 14.38 672,324 -0.91(-5.95%)
May 14, 2018 15.59 15.65 15.15 15.29 336,618 -0.30(-1.92%)
May 11, 2018 15.66 15.94 15.51 15.59 466,502 -0.07(-0.45%)
May 10, 2018 15.48 15.91 15.46 15.66 1,002,143 +0.19(+1.23%)
May 09, 2018 15.84 15.91 15.23 15.47 569,453 -0.40(-2.52%)
May 08, 2018 16.44 16.72 15.74 15.87 610,148 -0.66(-3.99%)
May 07, 2018 16.27 16.55 16.03 16.53 874,454 +0.63(+3.96%)
May 04, 2018 16.02 16.16 15.67 15.90 564,286 -0.21(-1.30%)
May 03, 2018 16.04 17.23 15.77 16.11 1,429,347 +0.67(+4.34%)
May 02, 2018 15.25 15.64 14.87 15.44 1,223,187 +0.19(+1.25%)
May 01, 2018 14.58 15.26 14.53 15.25 496,097 +0.57(+3.88%)
Apr 30, 2018 15.23 15.34 14.62 14.68 381,881 -0.56(-3.67%)
Apr 27, 2018 15.27 15.45 15.05 15.24 272,033 -0.03(-0.20%)
Apr 26, 2018 15.02 15.42 14.58 15.27 420,628 +0.36(+2.41%)
Apr 25, 2018 14.75 15.13 14.34 14.91 453,788 +0.14(+0.95%)
Apr 24, 2018 14.95 15.28 14.68 14.77 458,743 +0.03(+0.20%)
Apr 23, 2018 15.32 15.34 14.59 14.74 635,231 -0.60(-3.91%)
Apr 20, 2018 15.48 15.76 15.27 15.34 314,251 -0.15(-0.97%)
Apr 19, 2018 16.40 16.40 15.13 15.49 828,463 -1.03(-6.23%)
Apr 18, 2018 16.54 16.77 16.46 16.52 269,847 +0.14(+0.85%)
Apr 17, 2018 16.31 16.50 16.11 16.38 217,538 +0.19(+1.17%)
Apr 16, 2018 16.02 16.34 15.84 16.19 206,737 +0.30(+1.89%)
Apr 13, 2018 16.00 16.07 15.70 15.89 263,642 -0.03(-0.19%)
Apr 12, 2018 16.08 16.13 15.60 15.92 461,116 -0.12(-0.75%)
Apr 11, 2018 16.27 16.55 16.01 16.04 291,609 -0.43(-2.61%)
Apr 10, 2018 16.45 16.67 16.15 16.47 368,672 +0.37(+2.30%)
Apr 09, 2018 16.64 16.70 16.10 16.10 353,686 -0.41(-2.48%)
Apr 06, 2018 17.10 17.46 16.28 16.51 533,503 -0.76(-4.40%)
Apr 05, 2018 16.38 17.31 16.25 17.27 863,528 +1.01(+6.21%)
Apr 04, 2018 15.53 16.33 15.06 16.26 709,977 +0.67(+4.30%)
Apr 03, 2018 15.25 15.65 14.90 15.59 532,324 +0.46(+3.04%)
Apr 02, 2018 15.92 15.96 14.86 15.13 604,184 -0.82(-5.14%)
Mar 29, 2018 15.95 15.95 15.95 0 +0.15(+0.95%)
Mar 28, 2018 15.83 16.21 15.67 15.80 340,665 +0.03(+0.19%)
Mar 27, 2018 16.25 16.28 15.67 15.77 329,826 -0.41(-2.53%)
Mar 26, 2018 16.38 16.46 15.75 16.18 507,279 +0.18(+1.12%)
Mar 23, 2018 16.46 16.71 15.99 16.00 325,127 -0.27(-1.66%)
Mar 22, 2018 16.53 16.85 16.25 16.27 378,470 -0.49(-2.92%)
Mar 21, 2018 16.21 16.90 16.21 16.76 506,485 +0.60(+3.71%)
Mar 20, 2018 16.26 16.50 16.13 16.16 370,242 -0.04(-0.25%)
Mar 19, 2018 16.23 16.32 15.96 16.20 386,030 -0.15(-0.92%)
Mar 16, 2018 16.07 16.40 15.90 16.35 547,324 +0.32(+2.00%)
Mar 15, 2018 16.49 16.49 15.95 16.03 388,275 -0.37(-2.26%)
Mar 14, 2018 16.96 17.02 16.37 16.40 478,474 -0.46(-2.73%)
Mar 13, 2018 16.90 17.20 16.73 16.86 594,636 +0.10(+0.60%)
Mar 12, 2018 16.59 16.88 16.59 16.76 599,322 +0.26(+1.58%)
Mar 09, 2018 16.53 16.55 16.16 16.50 558,474 +0.12(+0.73%)
Mar 08, 2018 16.53 16.56 16.21 16.38 355,060 -0.09(-0.55%)
Mar 07, 2018 16.39 16.47 466,275 -0.13(-0.78%)
Mar 06, 2018 16.31 16.61 16.08 16.60 388,780 +0.34(+2.09%)
Mar 05, 2018 15.88 16.45 15.88 16.26 365,930 +0.26(+1.63%)
Mar 02, 2018 15.87 16.04 15.67 16.00 485,492 -0.06(-0.37%)
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.