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

Beazer Homes USA (NY: BZH )

28.45 +0.96 (+3.49%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2018 8.920 8.950 8.630 8.810 574,700 +0.02(+0.23%)
Oct 30, 2018 8.300 8.840 8.160 8.790 675,401 +0.52(+6.29%)
Oct 29, 2018 8.920 9.000 8.200 8.270 518,646 -0.40(-4.61%)
Oct 26, 2018 8.370 9.030 8.260 8.670 791,500 +0.17(+2.00%)
Oct 25, 2018 8.550 8.790 8.420 8.500 1,145,774 +0.06(+0.71%)
Oct 24, 2018 9.200 9.440 8.440 8.440 829,712 -0.77(-8.36%)
Oct 23, 2018 8.600 9.320 8.510 9.210 816,261 +0.34(+3.83%)
Oct 22, 2018 9.200 9.270 8.820 8.870 653,338 -0.25(-2.74%)
Oct 19, 2018 9.520 9.590 8.920 9.120 627,100 -0.39(-4.10%)
Oct 18, 2018 9.730 9.980 9.510 9.510 545,201 -0.31(-3.16%)
Oct 17, 2018 9.630 9.935 9.210 9.820 1,523,400 -0.09(-0.91%)
Oct 16, 2018 9.590 9.930 9.490 9.910 903,633 +0.43(+4.54%)
Oct 15, 2018 9.310 9.540 9.290 9.480 419,436 +0.11(+1.17%)
Oct 12, 2018 9.970 9.970 9.350 9.370 494,500 -0.41(-4.19%)
Oct 11, 2018 10.03 10.07 9.750 9.780 647,120 -0.31(-3.07%)
Oct 10, 2018 10.46 10.58 10.06 10.09 765,068 -0.39(-3.72%)
Oct 09, 2018 10.63 10.85 10.48 10.48 581,986 -0.21(-1.96%)
Oct 08, 2018 10.29 10.74 10.29 10.69 405,982 +0.15(+1.42%)
Oct 05, 2018 10.63 10.72 10.24 10.54 521,300 -0.07(-0.66%)
Oct 04, 2018 10.92 10.93 10.58 10.61 488,427 -0.34(-3.11%)
Oct 03, 2018 11.00 11.14 10.76 10.95 623,902 -0.03(-0.27%)
Oct 02, 2018 10.65 11.14 10.64 10.98 671,550 +0.35(+3.29%)
Oct 01, 2018 10.56 10.69 10.39 10.63 942,728 +0.13(+1.24%)
Sep 28, 2018 10.63 10.88 10.46 10.50 521,200 -0.15(-1.41%)
Sep 27, 2018 10.85 10.92 10.51 10.65 988,766 -0.20(-1.84%)
Sep 26, 2018 11.04 11.12 10.75 10.85 1,281,149 -0.23(-2.08%)
Sep 25, 2018 11.14 11.16 10.91 11.08 760,806 -0.01(-0.09%)
Sep 24, 2018 11.16 11.22 11.01 11.09 635,936 -0.11(-0.98%)
Sep 21, 2018 11.61 11.65 11.02 11.20 1,855,600 -0.86(-7.13%)
Sep 20, 2018 12.20 12.23 11.77 12.06 426,951 -0.02(-0.17%)
Sep 19, 2018 12.05 12.24 11.98 12.08 619,842 +0.05(+0.42%)
Sep 18, 2018 12.05 12.24 12.03 12.03 242,181 -0.03(-0.25%)
Sep 17, 2018 12.01 12.14 11.96 12.06 579,936 +0.03(+0.25%)
Sep 14, 2018 12.05 12.10 11.86 12.03 300,100 +0.00(+0.00%)
Sep 13, 2018 11.97 12.07 11.70 12.03 433,206 +0.10(+0.84%)
Sep 12, 2018 11.86 11.96 11.62 11.93 517,457 +0.09(+0.76%)
Sep 11, 2018 11.81 12.12 11.69 11.84 396,045 +0.00(+0.00%)
Sep 10, 2018 12.22 12.34 11.81 11.84 568,084 -0.34(-2.79%)
Sep 07, 2018 12.54 12.57 12.06 12.18 603,200 -0.42(-3.33%)
Sep 06, 2018 13.04 13.26 12.60 12.60 333,441 -0.45(-3.45%)
Sep 05, 2018 12.84 13.26 12.82 13.05 286,465 +0.20(+1.56%)
Sep 04, 2018 12.80 12.93 12.60 12.85 193,903 +0.04(+0.31%)
Aug 31, 2018 12.81 12.81 12.81 0 +0.04(+0.31%)
Aug 30, 2018 12.93 13.04 12.70 12.77 250,410 -0.18(-1.39%)
Aug 29, 2018 12.94 12.96 12.66 12.95 441,463 -0.04(-0.31%)
Aug 28, 2018 12.96 13.02 12.70 12.99 361,032 +0.07(+0.54%)
Aug 27, 2018 12.69 13.01 12.62 12.92 332,592 +0.26(+2.05%)
Aug 24, 2018 12.67 12.88 12.63 12.66 438,700 -0.01(-0.08%)
Aug 23, 2018 13.00 13.01 12.66 12.67 326,594 -0.30(-2.31%)
Aug 22, 2018 13.16 13.24 12.84 12.97 571,884 -0.23(-1.74%)
Aug 21, 2018 13.22 13.97 13.19 13.20 909,930 +0.35(+2.72%)
Aug 20, 2018 12.83 12.98 12.79 12.85 667,640 +0.01(+0.08%)
Aug 17, 2018 12.73 12.95 12.62 12.84 306,700 +0.05(+0.39%)
Aug 16, 2018 12.47 12.92 12.47 12.79 514,712 +0.31(+2.48%)
Aug 15, 2018 12.90 12.93 12.41 12.48 383,005 -0.43(-3.33%)
Aug 14, 2018 12.74 13.01 12.74 12.91 321,200 +0.16(+1.25%)
Aug 13, 2018 13.20 13.20 12.66 12.75 522,583 -0.47(-3.56%)
Aug 10, 2018 13.35 13.36 13.04 13.22 524,400 -0.14(-1.05%)
Aug 09, 2018 13.30 13.52 13.23 13.36 381,738 +0.09(+0.68%)
Aug 08, 2018 13.20 13.36 13.03 13.27 719,326 +0.10(+0.76%)
Aug 07, 2018 12.86 13.32 12.86 13.17 379,646 +0.37(+2.89%)
Aug 06, 2018 12.84 13.08 12.63 12.80 473,177 -0.04(-0.31%)
Aug 03, 2018 12.98 13.07 12.80 12.84 463,400 -0.14(-1.08%)
Aug 02, 2018 12.77 12.99 12.56 12.98 542,993 +0.14(+1.09%)
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.