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

Beazer Homes USA (NY: BZH )

27.70 +0.69 (+2.55%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2013 20.93 21.37 20.53 20.70 841,167 -0.35(-1.66%)
May 30, 2013 20.91 21.22 20.62 21.05 1,203,161 +0.20(+0.96%)
May 29, 2013 21.59 21.70 20.44 20.85 1,560,821 -0.94(-4.31%)
May 28, 2013 21.65 22.27 21.51 21.79 1,151,938 +0.44(+2.06%)
May 24, 2013 21.39 21.63 21.06 21.35 524,583 -0.22(-1.02%)
May 23, 2013 21.14 21.82 20.92 21.57 1,408,339 +0.04(+0.19%)
May 22, 2013 21.96 22.68 21.12 21.53 1,669,957 -0.22(-1.01%)
May 21, 2013 22.50 22.86 21.53 21.75 2,583,846 -0.98(-4.31%)
May 20, 2013 22.42 23.29 22.26 22.73 2,616,504 +0.48(+2.16%)
May 17, 2013 21.69 22.45 21.69 22.25 1,566,038 +0.78(+3.63%)
May 16, 2013 21.78 22.31 21.16 21.47 1,831,804 -0.06(-0.28%)
May 15, 2013 21.82 22.63 21.39 21.53 2,225,049 +0.57(+2.72%)
May 13, 2013 20.64 21.40 20.58 20.96 2,125,319 +0.22(+1.06%)
May 10, 2013 20.18 20.75 20.07 20.74 1,864,318 +0.57(+2.83%)
May 09, 2013 19.86 20.65 19.86 20.17 1,736,778 +0.31(+1.56%)
May 08, 2013 19.88 20.10 19.06 19.86 2,301,687 -0.03(-0.15%)
May 07, 2013 19.66 19.95 19.40 19.89 1,056,696 +0.22(+1.12%)
May 06, 2013 19.38 20.05 19.38 19.67 1,574,856 +0.33(+1.71%)
May 03, 2013 19.00 19.47 18.52 19.34 2,706,944 +0.82(+4.43%)
May 02, 2013 17.81 18.92 17.03 18.52 6,603,962 +1.73(+10.30%)
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.