Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beazer Homes USA (NY: BZH )

27.70 +0.69 (+2.55%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 7.890 7.940 7.710 7.850 504,150 -0.03(-0.38%)
May 27, 2016 7.650 7.880 7.880 7.880 507,900 +0.23(+3.01%)
May 26, 2016 7.850 7.873 7.600 7.650 611,828 -0.20(-2.55%)
May 25, 2016 7.940 8.040 7.720 7.850 751,308 -0.01(-0.13%)
May 24, 2016 7.300 7.920 7.220 7.860 1,115,630 +0.66(+9.17%)
May 23, 2016 7.360 7.440 7.190 7.200 451,649 -0.17(-2.31%)
May 20, 2016 7.100 7.420 7.050 7.370 726,147 +0.30(+4.24%)
May 19, 2016 7.200 7.290 6.870 7.070 726,418 -0.21(-2.88%)
May 18, 2016 7.380 7.600 7.210 7.280 737,249 -0.14(-1.89%)
May 17, 2016 7.380 7.810 7.300 7.420 985,044 +0.04(+0.54%)
May 16, 2016 7.440 7.482 7.260 7.380 431,417 +0.00(+0.00%)
May 13, 2016 7.260 7.610 7.210 7.380 804,453 +0.06(+0.82%)
May 12, 2016 7.540 7.590 7.190 7.320 516,163 -0.07(-0.95%)
May 11, 2016 7.550 7.580 7.310 7.390 656,047 -0.16(-2.12%)
May 10, 2016 7.760 7.770 7.430 7.550 576,890 -0.01(-0.13%)
May 09, 2016 7.370 7.735 7.330 7.560 1,081,198 +0.37(+5.15%)
May 06, 2016 7.130 7.470 7.110 7.190 664,828 +0.03(+0.42%)
May 05, 2016 7.320 7.350 7.050 7.160 854,553 -0.08(-1.10%)
May 04, 2016 7.540 7.560 7.040 7.240 1,286,994 -0.47(-6.10%)
May 03, 2016 8.100 8.130 7.620 7.710 980,681 -0.56(-6.77%)
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.