Skip to main content

Beazer Homes USA (NY: BZH )

33.00 +1.12 (+3.51%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 16.75 16.81 16.25 16.49 1,441,174 +0.01(+0.06%)
Oct 26, 2012 17.33 16.48 16.48 16.48 2,739,700 -0.97(-5.56%)
Oct 25, 2012 17.96 18.13 17.20 17.45 2,017,606 -0.15(-0.85%)
Oct 24, 2012 17.90 18.00 17.51 17.60 1,703,085 -0.16(-0.90%)
Oct 23, 2012 18.04 18.22 17.60 17.76 2,267,361 -0.65(-3.53%)
Oct 19, 2012 18.10 18.87 17.95 18.41 1,659,577 +0.29(+1.60%)
Oct 18, 2012 18.06 18.50 17.88 18.12 1,909,771 +0.02(+0.11%)
Oct 17, 2012 17.52 18.45 17.48 18.10 2,654,918 +0.93(+5.42%)
Oct 16, 2012 17.45 17.48 16.83 17.17 1,371,508 -0.11(-0.64%)
Oct 15, 2012 16.90 17.43 16.40 17.28 2,176,608 +0.38(+2.25%)
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.