Beazer Homes USA (NY: BZH )

14.77 -0.45 (-2.96%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 15.33 15.34 14.70 14.77 336,951 -0.45(-2.96%)
May 20, 2022 15.23 15.40 14.60 15.22 327,179 +0.19(+1.26%)
May 19, 2022 14.62 15.37 14.62 15.03 423,782 +0.22(+1.49%)
May 18, 2022 15.74 15.74 14.68 14.81 358,109 -1.25(-7.78%)
May 17, 2022 15.94 16.12 15.41 16.06 308,956 +0.45(+2.88%)
May 16, 2022 15.92 15.92 15.36 15.61 245,307 -0.31(-1.95%)
May 13, 2022 15.50 16.03 15.20 15.92 397,804 +0.49(+3.18%)
May 12, 2022 14.09 15.52 14.07 15.43 590,532 +1.23(+8.66%)
May 11, 2022 14.90 15.02 14.06 14.20 669,911 -0.19(-1.32%)
May 10, 2022 15.22 15.28 14.15 14.39 452,832 -0.21(-1.44%)
May 09, 2022 14.66 15.26 14.45 14.60 416,975 -0.35(-2.34%)
May 06, 2022 15.26 15.46 14.75 14.95 313,915 -0.43(-2.80%)
May 05, 2022 16.10 16.37 15.04 15.38 497,129 -1.09(-6.62%)
May 04, 2022 15.61 16.56 15.25 16.47 487,640 +0.96(+6.19%)
May 03, 2022 15.20 15.66 15.05 15.51 427,536 +0.23(+1.51%)
May 02, 2022 15.18 15.37 14.84 15.28 548,684 +0.20(+1.33%)
Apr 29, 2022 16.25 16.39 15.00 15.08 622,457 -0.33(-2.14%)
Apr 28, 2022 15.05 15.59 14.58 15.41 493,662 +0.62(+4.19%)
Apr 27, 2022 15.10 15.21 14.58 14.79 312,103 -0.31(-2.05%)
Apr 26, 2022 15.42 15.73 15.09 15.10 266,461 -0.49(-3.14%)
Apr 25, 2022 14.76 15.64 14.45 15.59 332,128 +0.68(+4.56%)
Apr 22, 2022 15.32 15.38 14.85 14.91 200,876 -0.54(-3.50%)
Apr 21, 2022 15.81 15.20 15.45 340,061 -0.09(-0.58%)
Apr 20, 2022 15.74 16.00 15.53 15.54 183,909 -0.05(-0.32%)
Apr 19, 2022 15.04 15.78 15.04 15.59 225,790 +0.59(+3.93%)
Apr 18, 2022 14.83 15.16 14.74 15.00 205,616 +0.08(+0.54%)
Apr 14, 2022 15.30 15.57 14.88 14.92 220,966 -0.31(-2.04%)
Apr 13, 2022 14.75 15.38 14.75 15.23 205,224 +0.48(+3.25%)
Apr 12, 2022 14.99 15.50 14.73 14.75 281,848 +0.03(+0.20%)
Apr 11, 2022 14.21 14.98 14.21 14.72 406,583 +0.40(+2.79%)
Apr 08, 2022 14.21 14.64 14.08 14.32 363,779 +0.21(+1.49%)
Apr 07, 2022 14.49 14.65 13.78 14.11 451,552 -0.38(-2.62%)
Apr 06, 2022 14.93 14.97 14.46 14.49 387,662 -0.64(-4.23%)
Apr 05, 2022 15.76 15.96 14.98 15.13 411,833 -0.60(-3.81%)
Apr 04, 2022 15.59 15.93 15.50 15.73 335,392 +0.20(+1.29%)
Apr 01, 2022 15.43 15.60 15.29 15.53 240,331 +0.31(+2.04%)
Mar 31, 2022 15.68 15.77 15.21 15.22 517,590 -0.49(-3.12%)
Mar 30, 2022 16.32 16.35 15.64 15.71 322,746 -0.75(-4.56%)
Mar 29, 2022 16.26 16.75 16.20 16.46 285,795 +0.46(+2.88%)
Mar 28, 2022 15.88 16.01 15.59 16.00 320,779 +0.10(+0.63%)
Mar 25, 2022 16.27 16.35 15.68 15.90 332,499 -0.29(-1.79%)
Mar 24, 2022 15.80 16.27 15.35 16.19 519,511 +0.35(+2.21%)
Mar 23, 2022 16.38 16.38 15.68 15.84 571,346 -0.69(-4.17%)
Mar 22, 2022 16.55 16.78 16.36 16.53 301,406 +0.08(+0.49%)
Mar 21, 2022 17.18 17.18 16.28 16.45 352,991 -0.73(-4.25%)
Mar 18, 2022 16.87 17.23 16.53 17.18 422,253 +0.29(+1.72%)
Mar 17, 2022 16.64 16.90 16.40 16.89 191,088 +0.25(+1.50%)
Mar 16, 2022 16.62 16.85 16.12 16.64 267,048 +0.29(+1.77%)
Mar 15, 2022 15.80 16.42 15.76 16.35 250,269 +0.60(+3.81%)
Mar 14, 2022 16.21 16.21 15.50 15.75 298,425 -0.46(-2.84%)
Mar 11, 2022 16.78 16.90 16.20 16.21 269,880 -0.47(-2.82%)
Mar 10, 2022 16.21 16.71 16.68 186,905 +0.10(+0.60%)
Mar 09, 2022 16.61 17.03 16.55 16.58 222,634 +0.39(+2.41%)
Mar 08, 2022 15.71 16.65 15.53 16.19 493,259 +0.51(+3.25%)
Mar 07, 2022 16.81 16.97 15.67 15.68 406,374 -1.17(-6.94%)
Mar 04, 2022 16.56 16.87 16.33 16.85 325,939 +0.07(+0.42%)
Mar 03, 2022 17.38 17.50 16.63 16.78 223,354 -0.40(-2.33%)
Mar 02, 2022 16.68 17.37 16.66 17.18 357,497 +0.66(+4.00%)
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.