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 (%)
Jul 31, 2023	35.93	35.93	32.80	33.63	1,004,206	-1.80(-5.08%)
Jul 28, 2023	30.40	35.48	30.30	35.43	2,458,521	+7.69(+27.72%)
Jul 27, 2023	28.20	28.48	27.56	27.74	483,885	-0.24(-0.86%)
Jul 26, 2023	28.04	28.43	27.63	27.98	360,359	-0.16(-0.57%)
Jul 25, 2023	27.83	28.62	27.61	28.14	325,904	+0.24(+0.86%)
Jul 24, 2023	27.55	28.27	27.29	27.90	353,690	+0.14(+0.50%)
Jul 21, 2023	28.17	28.47	27.72	27.76	314,887	-0.01(-0.04%)
Jul 20, 2023	29.47	29.53	27.57	27.77	473,804	-1.70(-5.77%)
Jul 19, 2023	28.75	29.58	28.62	29.47	500,199	+0.77(+2.68%)
Jul 18, 2023	29.00	29.41	28.61	28.70	354,076	-0.38(-1.31%)
Jul 17, 2023	28.94	29.29	28.75	29.08	300,204	+0.14(+0.48%)
Jul 14, 2023	29.18	29.29	28.45	28.94	309,835	-0.10(-0.34%)
Jul 13, 2023	29.26	29.37	28.78	29.04	344,167	-0.16(-0.55%)
Jul 12, 2023	28.37	29.34	28.16	29.20	469,438	+0.83(+2.93%)
Jul 11, 2023	28.31	28.87	27.79	28.37	520,246	+0.21(+0.75%)
Jul 10, 2023	27.30	28.27	27.29	28.16	515,240	+0.87(+3.19%)
Jul 07, 2023	27.07	27.79	27.07	27.29	483,251	+0.27(+1.00%)
Jul 06, 2023	27.01	27.11	26.10	27.02	461,789	-0.47(-1.71%)
Jul 05, 2023	28.24	28.45	27.48	27.49	409,732	-0.77(-2.72%)

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.