Indicators

Beazer Homes USA (NY: BZH )

28.77 +0.37 (+1.30%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	17.95	21.33	17.62	21.31	1,396,884	+4.13(+24.04%)
Apr 27, 2023	16.90	17.18	16.70	17.18	214,944	+0.40(+2.38%)
Apr 26, 2023	16.86	17.20	16.68	16.78	189,957	-0.22(-1.29%)
Apr 25, 2023	17.14	17.30	16.98	17.00	109,771	-0.29(-1.68%)
Apr 24, 2023	17.05	17.31	16.93	17.29	170,333	+0.13(+0.76%)
Apr 21, 2023	16.80	17.23	16.74	17.16	211,704	+0.35(+2.08%)
Apr 20, 2023	17.11	17.38	16.75	16.81	226,135	-0.10(-0.59%)
Apr 19, 2023	16.96	17.04	16.77	16.91	102,355	-0.19(-1.11%)
Apr 18, 2023	16.78	17.10	16.73	17.10	212,057	+0.38(+2.27%)
Apr 17, 2023	16.63	16.81	16.58	16.72	136,214	+0.08(+0.48%)
Apr 14, 2023	16.42	16.66	16.38	16.64	242,975	+0.19(+1.16%)
Apr 13, 2023	16.53	16.62	16.31	16.45	154,414	-0.03(-0.18%)
Apr 12, 2023	16.58	16.67	16.31	16.48	212,985	+0.14(+0.86%)
Apr 11, 2023	15.90	16.38	15.90	16.34	181,091	+0.50(+3.16%)
Apr 10, 2023	15.55	15.93	15.47	15.84	156,719	+0.19(+1.21%)
Apr 06, 2023	15.76	15.86	15.51	15.65	176,055	-0.06(-0.38%)
Apr 05, 2023	15.59	15.77	15.47	15.71	488,084	+0.03(+0.19%)
Apr 04, 2023	16.29	16.30	15.57	15.68	302,827	-0.61(-3.74%)

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.