Skip to main content

Beazer Homes USA (NY: BZH )

32.18 +0.30 (+0.94%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 11.26 11.35 10.98 11.31 223,741 -0.13(-1.14%)
Oct 28, 2022 10.95 11.52 10.88 11.44 277,832 +0.49(+4.47%)
Oct 27, 2022 11.10 11.50 10.93 10.95 337,024 -0.10(-0.90%)
Oct 26, 2022 11.16 11.45 11.05 11.05 269,611 +0.00(+0.00%)
Oct 25, 2022 10.40 11.29 10.40 11.05 484,201 +0.74(+7.18%)
Oct 24, 2022 10.00 10.32 9.870 10.31 353,637 +0.36(+3.62%)
Oct 21, 2022 9.710 10.02 9.470 9.950 741,923 +0.24(+2.47%)
Oct 20, 2022 9.790 10.08 9.685 9.710 537,412 -0.14(-1.42%)
Oct 19, 2022 10.39 10.40 9.760 9.850 589,972 -0.66(-6.28%)
Oct 18, 2022 10.80 10.99 10.42 10.51 279,740 -0.14(-1.31%)
Oct 17, 2022 10.80 10.89 10.50 10.65 269,471 +0.19(+1.82%)
Oct 14, 2022 10.64 10.86 10.43 10.46 393,462 -0.09(-0.85%)
Oct 13, 2022 10.00 10.63 9.640 10.55 412,252 +0.16(+1.54%)
Oct 12, 2022 10.54 10.54 10.22 10.39 165,152 -0.15(-1.42%)
Oct 11, 2022 10.37 10.79 10.29 10.54 511,314 +0.06(+0.57%)
Oct 10, 2022 10.57 10.62 10.31 10.48 228,669 -0.06(-0.57%)
Oct 07, 2022 10.77 10.77 10.40 10.54 217,212 -0.46(-4.18%)
Oct 06, 2022 10.95 11.20 10.81 11.00 263,725 -0.06(-0.54%)
Oct 05, 2022 11.07 11.21 10.87 11.06 449,648 -0.33(-2.90%)
Oct 04, 2022 10.71 11.41 10.71 11.39 540,523 +1.01(+9.73%)
Oct 03, 2022 9.910 10.49 9.830 10.38 514,144 +0.71(+7.34%)
Sep 30, 2022 10.01 10.01 9.650 9.670 566,112 -0.41(-4.07%)
Sep 29, 2022 10.32 10.39 9.920 10.08 428,448 -0.44(-4.18%)
Sep 28, 2022 10.10 10.65 10.07 10.52 505,830 +0.50(+4.99%)
Sep 27, 2022 10.48 10.54 9.840 10.02 509,076 -0.27(-2.62%)
Sep 26, 2022 10.79 11.09 10.28 10.29 387,229 -0.68(-6.20%)
Sep 23, 2022 10.89 10.99 10.69 10.97 357,772 -0.14(-1.26%)
Sep 22, 2022 11.58 11.59 10.98 11.11 443,460 -0.56(-4.80%)
Sep 21, 2022 12.05 12.18 11.64 11.67 843,913 -0.25(-2.10%)
Sep 20, 2022 12.20 12.20 11.88 11.92 882,696 -0.47(-3.79%)
Sep 19, 2022 12.26 12.55 12.18 12.39 702,378 +0.13(+1.06%)
Sep 16, 2022 11.84 12.38 11.84 12.26 1,141,901 +0.26(+2.17%)
Sep 15, 2022 12.01 12.32 11.89 12.00 388,656 -0.11(-0.91%)
Sep 14, 2022 12.41 12.41 12.07 12.11 513,548 -0.29(-2.34%)
Sep 13, 2022 13.16 13.16 12.34 12.40 387,217 -1.32(-9.62%)
Sep 12, 2022 13.85 14.10 13.66 13.72 269,814 +0.03(+0.22%)
Sep 09, 2022 13.63 13.81 13.51 13.69 458,914 +0.27(+2.01%)
Sep 08, 2022 13.29 13.63 13.16 13.42 373,982 -0.12(-0.89%)
Sep 07, 2022 13.05 13.60 13.05 13.54 450,074 +0.43(+3.28%)
Sep 06, 2022 13.66 13.74 13.02 13.11 311,769 -0.60(-4.38%)
Sep 02, 2022 13.34 14.02 13.06 13.71 368,325 +0.58(+4.42%)
Sep 01, 2022 14.04 14.17 13.03 13.13 669,907 -1.11(-7.79%)
Aug 31, 2022 14.63 14.67 14.14 14.24 511,890 -0.35(-2.40%)
Aug 30, 2022 15.11 15.20 14.49 14.59 484,661 -0.35(-2.34%)
Aug 29, 2022 14.45 15.08 14.38 14.94 321,866 +0.28(+1.91%)
Aug 26, 2022 15.40 15.48 14.65 14.66 306,273 -0.71(-4.62%)
Aug 25, 2022 15.05 15.46 14.90 15.37 219,555 +0.24(+1.59%)
Aug 24, 2022 14.76 15.36 14.70 15.13 196,965 +0.21(+1.41%)
Aug 23, 2022 14.74 15.15 14.74 14.92 251,634 +0.28(+1.91%)
Aug 22, 2022 14.70 14.82 14.45 14.64 463,693 -0.38(-2.53%)
Aug 19, 2022 15.47 15.61 14.95 15.02 313,394 -0.69(-4.39%)
Aug 18, 2022 15.47 15.79 15.45 15.71 165,027 +0.11(+0.71%)
Aug 17, 2022 15.95 15.97 15.57 15.60 270,610 -0.65(-4.00%)
Aug 16, 2022 15.98 16.39 15.67 16.25 270,105 +0.26(+1.63%)
Aug 15, 2022 15.91 16.11 15.74 15.99 262,755 -0.09(-0.56%)
Aug 12, 2022 15.74 16.09 15.64 16.08 178,083 +0.40(+2.55%)
Aug 11, 2022 15.91 16.10 15.58 15.68 198,303 -0.06(-0.38%)
Aug 10, 2022 15.48 16.02 15.47 15.74 277,933 +0.71(+4.72%)
Aug 09, 2022 15.24 15.27 14.87 15.03 240,125 -0.41(-2.66%)
Aug 08, 2022 15.14 15.55 15.08 15.44 191,771 +0.39(+2.59%)
Aug 05, 2022 14.73 15.22 14.70 15.05 209,945 -0.09(-0.59%)
Aug 04, 2022 14.51 15.23 14.51 15.14 339,061 +0.55(+3.77%)
Aug 03, 2022 14.42 14.78 14.19 14.59 311,214 +0.30(+2.10%)
Aug 02, 2022 14.51 14.90 14.28 14.29 354,161 -0.41(-2.79%)
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.