Indicators

Beazer Homes USA (NY: BZH )

27.01 -1.19 (-4.22%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	17.60	18.27		18.24	715,698	+0.46(+2.59%)
Jan 28, 2022	18.88	19.00	17.08	17.78	1,113,456	-0.39(-2.15%)
Jan 27, 2022	18.53	18.76	17.89	18.17	522,315	-0.18(-0.98%)
Jan 26, 2022	19.45	19.63	18.11	18.35	569,493	-0.77(-4.03%)
Jan 25, 2022	18.83	19.25	18.31	19.12	524,852	+0.00(+0.00%)
Jan 24, 2022	18.15	19.13	17.98	19.12	766,965	+0.40(+2.14%)
Jan 21, 2022	18.73	19.45	18.59	18.72	492,277	-0.21(-1.11%)
Jan 20, 2022	19.58	19.91	18.90	18.93	471,852	-0.49(-2.52%)
Jan 19, 2022	20.19	20.35	19.41	19.42	402,260	-0.91(-4.48%)
Jan 18, 2022	21.52	21.58	20.15	20.33	637,510	-1.55(-7.08%)
Jan 14, 2022				21.88	0	+0.06(+0.27%)
Jan 13, 2022	21.97	22.50	21.63	21.82	356,339	+0.49(+2.30%)
Jan 12, 2022	21.65	21.87	21.26	21.33	295,220	-0.20(-0.93%)
Jan 11, 2022	21.00	21.66	20.72	21.53	264,360	+0.43(+2.04%)
Jan 10, 2022	20.87	21.32	20.45	21.10	376,812	+0.13(+0.62%)
Jan 07, 2022	21.91	22.06	20.91	20.97	470,075	-1.01(-4.60%)
Jan 06, 2022	22.52	22.61	21.81	21.98	345,772	-0.63(-2.79%)
Jan 05, 2022	22.90	23.36	22.47	22.61	364,706	-0.23(-1.01%)
Jan 04, 2022	22.80	23.20	22.55	22.84	243,120	+0.17(+0.75%)

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.