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 (%)
Feb 28, 2022 16.23 16.47 16.04 16.37 358,463 -0.06(-0.37%)
Feb 25, 2022 15.66 16.46 15.71 16.43 432,263 +0.82(+5.25%)
Feb 24, 2022 14.51 15.64 14.38 15.61 587,234 +0.52(+3.45%)
Feb 23, 2022 15.67 15.85 15.01 15.09 374,456 -0.46(-2.96%)
Feb 22, 2022 16.00 16.14 15.41 15.55 362,289 -0.64(-3.95%)
Feb 18, 2022 16.19 0 +0.12(+0.75%)
Feb 17, 2022 16.69 16.69 16.03 16.07 352,806 -0.76(-4.52%)
Feb 16, 2022 16.88 16.99 16.59 16.83 249,966 -0.09(-0.53%)
Feb 15, 2022 16.71 17.02 16.69 16.92 270,923 +0.44(+2.67%)
Feb 14, 2022 16.50 16.80 16.37 16.48 324,470 -0.04(-0.24%)
Feb 11, 2022 16.81 17.04 16.42 16.52 341,693 -0.20(-1.20%)
Feb 10, 2022 17.10 17.58 16.61 16.72 545,851 -0.86(-4.89%)
Feb 09, 2022 17.36 17.73 17.31 17.58 411,835 +0.43(+2.51%)
Feb 08, 2022 16.99 17.24 16.81 17.15 353,651 +0.15(+0.88%)
Feb 07, 2022 17.14 17.41 16.82 17.00 330,792 +0.01(+0.06%)
Feb 04, 2022 17.91 17.95 16.89 16.99 580,154 -1.12(-6.18%)
Feb 03, 2022 18.20 18.11 300,007 -0.26(-1.42%)
Feb 02, 2022 18.16 18.53 18.01 18.37 407,031 +0.36(+2.00%)
Feb 01, 2022 18.28 18.47 17.58 18.01 535,050 -0.23(-1.26%)
Jan 31, 2022 17.60 18.27 18.24 715,698 +0.46(+2.59%)
Jan 28, 2022 18.88 19.00 17.08 17.78 1,113,456 -0.39(-2.15%)
Jan 27, 2022 18.53 18.76 17.89 18.17 522,315 -0.18(-0.98%)
Jan 26, 2022 19.45 19.63 18.11 18.35 569,493 -0.77(-4.03%)
Jan 25, 2022 18.83 19.25 18.31 19.12 524,852 +0.00(+0.00%)
Jan 24, 2022 18.15 19.13 17.98 19.12 766,965 +0.40(+2.14%)
Jan 21, 2022 18.73 19.45 18.59 18.72 492,277 -0.21(-1.11%)
Jan 20, 2022 19.58 19.91 18.90 18.93 471,852 -0.49(-2.52%)
Jan 19, 2022 20.19 20.35 19.41 19.42 402,260 -0.91(-4.48%)
Jan 18, 2022 21.52 21.58 20.15 20.33 637,510 -1.55(-7.08%)
Jan 14, 2022 21.88 0 +0.06(+0.27%)
Jan 13, 2022 21.97 22.50 21.63 21.82 356,339 +0.49(+2.30%)
Jan 12, 2022 21.65 21.87 21.26 21.33 295,220 -0.20(-0.93%)
Jan 11, 2022 21.00 21.66 20.72 21.53 264,360 +0.43(+2.04%)
Jan 10, 2022 20.87 21.32 20.45 21.10 376,812 +0.13(+0.62%)
Jan 07, 2022 21.91 22.06 20.91 20.97 470,075 -1.01(-4.60%)
Jan 06, 2022 22.52 22.61 21.81 21.98 345,772 -0.63(-2.79%)
Jan 05, 2022 22.90 23.36 22.47 22.61 364,706 -0.23(-1.01%)
Jan 04, 2022 22.80 23.20 22.55 22.84 243,120 +0.17(+0.75%)
Jan 03, 2022 23.32 23.65 22.52 22.67 332,823 -0.55(-2.37%)
Dec 31, 2021 23.36 23.52 23.04 23.22 284,011 -0.05(-0.21%)
Dec 30, 2021 23.69 23.97 23.27 23.27 192,170 -0.34(-1.44%)
Dec 29, 2021 23.13 23.67 23.10 23.61 250,866 +0.46(+1.99%)
Dec 28, 2021 23.21 23.59 23.14 23.15 208,420 -0.06(-0.26%)
Dec 27, 2021 22.86 23.24 22.61 23.21 242,500 +0.50(+2.20%)
Dec 23, 2021 23.02 23.05 22.66 22.71 213,669 -0.11(-0.48%)
Dec 22, 2021 22.15 22.85 22.15 22.82 281,110 +0.71(+3.21%)
Dec 21, 2021 21.40 22.16 21.33 22.11 361,809 +0.88(+4.15%)
Dec 20, 2021 20.57 21.27 20.17 21.23 532,131 +0.24(+1.14%)
Dec 17, 2021 21.62 21.75 20.89 20.99 555,473 -0.92(-4.20%)
Dec 16, 2021 22.24 22.35 21.63 21.91 512,716 -0.49(-2.19%)
Dec 15, 2021 21.74 22.43 21.36 22.40 471,609 +0.66(+3.04%)
Dec 14, 2021 21.89 22.15 21.55 21.74 284,326 -0.40(-1.81%)
Dec 13, 2021 23.43 23.74 22.14 22.14 386,118 -1.38(-5.87%)
Dec 10, 2021 22.81 23.55 22.64 23.52 361,543 +0.82(+3.61%)
Dec 09, 2021 22.19 23.00 22.19 22.70 374,637 +0.24(+1.07%)
Dec 08, 2021 22.62 22.91 22.30 22.46 246,838 +0.11(+0.49%)
Dec 07, 2021 22.50 22.76 22.18 22.35 382,756 +0.15(+0.68%)
Dec 06, 2021 21.23 22.21 21.09 22.20 486,558 +1.25(+5.97%)
Dec 03, 2021 20.98 21.23 20.57 20.95 405,977 +0.04(+0.19%)
Dec 02, 2021 19.76 21.04 19.64 20.91 367,113 +1.28(+6.52%)
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.