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

Beazer Homes USA (NY: BZH )

28.40 +0.91 (+3.31%)
Streaming Delayed Price Updated: 3:38 PM EDT, Apr 26, 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, 2019 9.100 9.330 8.990 9.080 544,000 -0.07(-0.77%)
May 30, 2019 9.230 9.420 8.890 9.150 652,880 -0.13(-1.40%)
May 29, 2019 9.480 9.490 9.150 9.280 722,521 -0.29(-3.03%)
May 28, 2019 9.700 9.810 9.520 9.570 355,506 -0.13(-1.34%)
May 24, 2019 9.650 9.870 9.540 9.700 952,200 +0.29(+3.08%)
May 23, 2019 9.520 9.700 9.360 9.410 683,719 -0.21(-2.18%)
May 22, 2019 9.950 10.14 9.580 9.620 879,365 -0.48(-4.75%)
May 21, 2019 10.04 10.15 9.930 10.10 686,994 +0.06(+0.60%)
May 20, 2019 9.660 10.50 9.590 10.04 2,751,424 +0.33(+3.40%)
May 17, 2019 10.04 10.22 9.700 9.710 488,000 -0.42(-4.15%)
May 16, 2019 10.29 10.41 10.10 10.13 388,919 -0.09(-0.88%)
May 15, 2019 10.36 10.42 10.20 10.22 552,778 -0.22(-2.11%)
May 14, 2019 10.16 10.58 10.11 10.44 464,430 +0.25(+2.45%)
May 13, 2019 10.11 10.21 9.910 10.19 425,448 -0.13(-1.26%)
May 10, 2019 10.47 10.54 10.12 10.32 487,500 -0.18(-1.71%)
May 09, 2019 10.40 10.74 10.32 10.50 762,436 -0.04(-0.38%)
May 08, 2019 10.90 11.22 10.51 10.54 826,311 -0.36(-3.30%)
May 07, 2019 11.56 11.74 10.85 10.90 1,036,238 -0.90(-7.63%)
May 06, 2019 12.04 12.23 11.61 11.80 1,331,751 -0.71(-5.68%)
May 03, 2019 14.01 14.37 12.45 12.51 1,075,400 -1.73(-12.15%)
May 02, 2019 13.65 14.31 13.65 14.24 587,168 +0.62(+4.55%)
May 01, 2019 13.28 13.87 13.28 13.62 534,098 +0.33(+2.48%)
Apr 30, 2019 13.04 13.50 13.02 13.29 289,179 +0.17(+1.30%)
Apr 29, 2019 12.93 13.27 12.89 13.12 270,146 +0.21(+1.63%)
Apr 26, 2019 12.71 12.95 12.65 12.91 242,600 +0.15(+1.18%)
Apr 25, 2019 12.95 12.98 12.41 12.76 232,407 -0.37(-2.82%)
Apr 24, 2019 13.07 13.33 12.93 13.13 250,676 +0.05(+0.38%)
Apr 23, 2019 12.86 13.08 12.72 13.08 222,947 +0.40(+3.15%)
Apr 22, 2019 13.02 13.06 12.57 12.68 258,234 -0.42(-3.21%)
Apr 18, 2019 12.87 13.23 12.82 13.10 253,900 +0.22(+1.71%)
Apr 17, 2019 12.69 12.90 12.64 12.88 274,887 +0.23(+1.82%)
Apr 16, 2019 12.78 12.80 12.55 12.65 202,096 -0.03(-0.24%)
Apr 15, 2019 12.74 12.79 12.48 12.68 147,763 +0.01(+0.08%)
Apr 12, 2019 12.75 12.87 12.55 12.67 183,100 -0.05(-0.39%)
Apr 11, 2019 12.42 12.75 12.31 12.72 214,338 +0.32(+2.58%)
Apr 10, 2019 12.20 12.44 11.98 12.40 233,543 +0.30(+2.48%)
Apr 09, 2019 12.18 12.27 12.06 12.10 213,334 -0.11(-0.90%)
Apr 08, 2019 12.25 12.36 12.13 12.21 202,875 -0.07(-0.57%)
Apr 05, 2019 12.18 12.39 12.08 12.28 265,400 +0.21(+1.74%)
Apr 04, 2019 11.66 12.07 11.66 12.07 273,732 +0.43(+3.69%)
Apr 03, 2019 11.66 11.92 11.53 11.64 291,869 +0.04(+0.34%)
Apr 02, 2019 11.76 11.78 11.48 11.60 198,733 -0.15(-1.28%)
Apr 01, 2019 11.39 11.80 11.39 11.75 257,240 +0.24(+2.09%)
Mar 29, 2019 11.82 11.85 11.39 11.51 447,100 -0.23(-1.96%)
Mar 28, 2019 12.14 12.32 11.69 11.74 464,172 -0.43(-3.53%)
Mar 27, 2019 11.75 12.24 11.73 12.17 508,993 +0.64(+5.55%)
Mar 26, 2019 11.72 11.78 11.37 11.53 459,759 -0.13(-1.11%)
Mar 25, 2019 11.54 11.84 11.50 11.66 569,459 +0.10(+0.87%)
Mar 22, 2019 11.64 11.98 11.54 11.56 293,400 -0.15(-1.28%)
Mar 21, 2019 11.42 11.90 11.40 11.71 1,113,004 +0.34(+2.99%)
Mar 20, 2019 11.29 11.64 11.00 11.37 534,140 +0.05(+0.44%)
Mar 19, 2019 11.63 11.68 11.26 11.32 336,656 -0.23(-1.99%)
Mar 18, 2019 11.52 11.74 11.47 11.55 297,309 +0.05(+0.43%)
Mar 15, 2019 11.79 11.89 11.43 11.50 776,800 -0.32(-2.71%)
Mar 14, 2019 12.03 12.17 11.82 11.82 277,628 -0.19(-1.58%)
Mar 13, 2019 12.20 12.34 11.98 12.01 249,035 -0.10(-0.83%)
Mar 12, 2019 12.25 12.28 11.98 12.11 246,345 -0.10(-0.82%)
Mar 11, 2019 11.86 12.21 11.81 12.21 286,983 +0.38(+3.21%)
Mar 08, 2019 11.71 12.05 11.71 11.83 245,000 -0.01(-0.08%)
Mar 07, 2019 11.64 11.89 11.51 11.84 244,400 +0.21(+1.81%)
Mar 06, 2019 12.05 12.11 11.59 11.63 262,993 -0.36(-3.00%)
Mar 05, 2019 12.40 12.50 11.95 11.99 303,453 -0.39(-3.15%)
Mar 04, 2019 12.15 12.50 12.15 12.38 251,666 +0.29(+2.40%)
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.