Indicators

Beazer Homes USA (NY: BZH )

28.45 +0.96 (+3.49%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.55	18.73	18.20	18.32	318,990	-0.32(-1.72%)
May 28, 2015	18.29	18.84	18.20	18.64	436,421	+0.28(+1.53%)
May 27, 2015	18.46	18.46	18.09	18.36	490,382	-0.07(-0.38%)
May 26, 2015	18.45	18.58	18.22	18.43	344,477	-0.07(-0.38%)
May 22, 2015	18.71	18.50	18.50	18.50	190,300	-0.24(-1.28%)
May 21, 2015	18.83	18.92	18.59	18.74	336,435	-0.08(-0.43%)
May 20, 2015	18.70	18.88	18.51	18.82	340,773	+0.16(+0.86%)
May 19, 2015	18.56	18.86	18.30	18.66	940,141	+0.28(+1.52%)
May 18, 2015	18.36	18.48	18.00	18.38	937,872	-0.01(-0.05%)
May 15, 2015	17.77	18.49	17.50	18.39	1,021,537	+0.53(+2.97%)
May 14, 2015	17.67	17.87	17.48	17.86	653,597	+0.33(+1.88%)
May 13, 2015	17.75	17.94	17.43	17.53	367,499	-0.16(-0.90%)
May 12, 2015	17.75	17.86	17.47	17.69	353,600	-0.13(-0.73%)
May 11, 2015	18.00	18.12	17.82	17.82	275,370	-0.16(-0.89%)
May 08, 2015	17.93	18.17	17.82	17.98	473,014	+0.37(+2.10%)
May 07, 2015	17.45	17.68	17.30	17.61	366,186	+0.15(+0.86%)
May 06, 2015	17.57	17.62	17.29	17.46	430,229	-0.07(-0.40%)
May 05, 2015	17.90	18.08	17.41	17.53	488,020	-0.37(-2.07%)
May 04, 2015	18.15	18.39	17.87	17.90	429,554	-0.15(-0.83%)

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.