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 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%)
May 01, 2015 17.52 18.17 17.46 18.05 683,349 +0.54(+3.08%)
Apr 30, 2015 18.00 18.15 17.28 17.51 950,826 -0.04(-0.23%)
Apr 29, 2015 17.79 17.79 17.39 17.55 403,656 -0.30(-1.68%)
Apr 28, 2015 17.50 17.96 17.44 17.85 323,393 +0.28(+1.59%)
Apr 27, 2015 17.74 18.10 17.51 17.57 397,836 -0.12(-0.68%)
Apr 24, 2015 17.36 17.73 17.26 17.69 349,094 +0.35(+2.02%)
Apr 23, 2015 17.94 18.00 17.30 17.34 887,444 -0.81(-4.46%)
Apr 22, 2015 18.44 18.54 17.97 18.15 578,941 -0.34(-1.84%)
Apr 21, 2015 18.21 18.64 18.18 18.49 364,106 +0.35(+1.93%)
Apr 20, 2015 18.37 18.43 18.01 18.14 426,826 -0.08(-0.44%)
Apr 17, 2015 18.41 18.51 18.11 18.22 560,978 -0.43(-2.31%)
Apr 16, 2015 18.92 18.92 18.45 18.65 751,533 -0.33(-1.74%)
Apr 15, 2015 19.00 19.23 18.78 18.98 434,428 +0.06(+0.32%)
Apr 14, 2015 18.39 18.95 18.26 18.92 645,684 +0.51(+2.77%)
Apr 13, 2015 18.35 18.45 18.17 18.41 902,905 +0.07(+0.38%)
Apr 10, 2015 18.22 18.35 17.93 18.34 323,953 +0.13(+0.71%)
Apr 09, 2015 18.03 18.23 17.64 18.21 426,587 +0.14(+0.77%)
Apr 08, 2015 17.86 18.16 17.74 18.07 232,013 +0.22(+1.23%)
Apr 07, 2015 18.07 18.19 17.85 17.85 357,991 -0.25(-1.38%)
Apr 06, 2015 18.03 18.25 17.92 18.10 463,577 +0.00(+0.00%)
Apr 02, 2015 17.81 18.10 18.10 18.10 504,500 +0.36(+2.03%)
Apr 01, 2015 17.74 17.91 17.45 17.74 495,685 +0.02(+0.11%)
Mar 31, 2015 17.67 17.99 17.60 17.72 470,061 +0.00(+0.00%)
Mar 30, 2015 17.55 17.90 17.48 17.72 633,612 +0.24(+1.37%)
Mar 27, 2015 17.19 17.54 17.13 17.48 449,893 +0.27(+1.57%)
Mar 26, 2015 17.28 17.43 17.02 17.21 518,675 -0.12(-0.69%)
Mar 25, 2015 17.63 17.68 17.14 17.33 886,619 -0.24(-1.37%)
Mar 24, 2015 17.15 17.75 16.93 17.57 693,386 +0.36(+2.09%)
Mar 23, 2015 17.20 17.51 17.12 17.21 633,361 +0.03(+0.17%)
Mar 20, 2015 16.41 17.38 16.22 17.18 1,458,467 +0.90(+5.53%)
Mar 19, 2015 16.43 16.65 16.06 16.28 410,161 -0.06(-0.37%)
Mar 18, 2015 15.86 16.39 15.65 16.34 820,255 +0.47(+2.96%)
Mar 17, 2015 15.96 16.05 15.68 15.87 444,535 -0.22(-1.37%)
Mar 16, 2015 16.32 16.37 16.00 16.09 454,701 -0.09(-0.56%)
Mar 13, 2015 16.26 16.58 16.04 16.18 294,519 -0.15(-0.92%)
Mar 12, 2015 16.32 16.53 16.21 16.33 401,988 +0.14(+0.86%)
Mar 11, 2015 15.81 16.33 15.65 16.19 545,923 +0.45(+2.86%)
Mar 10, 2015 15.87 16.07 15.71 15.74 464,259 -0.29(-1.81%)
Mar 09, 2015 16.33 16.42 16.02 16.03 536,887 -0.24(-1.48%)
Mar 06, 2015 16.49 16.69 16.14 16.27 479,240 -0.37(-2.22%)
Mar 05, 2015 16.72 16.72 16.41 16.64 429,589 +0.02(+0.12%)
Mar 04, 2015 16.48 16.68 16.19 16.62 638,637 +0.11(+0.67%)
Mar 03, 2015 16.89 16.98 16.39 16.51 862,512 -0.48(-2.83%)
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.