Beazer Homes USA (NY: BZH )

10.97 -0.14 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 14.61 15.05 14.30 14.70 514,086 -0.05(-0.34%)
Jul 29, 2022 14.70 15.36 14.18 14.75 551,603 -0.55(-3.59%)
Jul 28, 2022 15.36 15.59 14.94 15.30 341,864 -0.02(-0.13%)
Jul 27, 2022 14.96 15.45 14.64 15.32 318,898 +0.60(+4.08%)
Jul 26, 2022 14.64 14.85 14.50 14.72 405,292 -0.03(-0.20%)
Jul 25, 2022 15.07 15.07 14.65 14.75 424,773 -0.41(-2.70%)
Jul 22, 2022 14.71 15.40 14.71 15.16 422,199 +0.42(+2.85%)
Jul 21, 2022 14.32 14.82 13.94 14.74 424,102 +0.36(+2.50%)
Jul 20, 2022 14.12 14.38 13.93 14.38 248,720 +0.18(+1.27%)
Jul 19, 2022 13.66 14.33 13.56 14.20 422,449 +0.87(+6.53%)
Jul 18, 2022 13.49 13.72 13.22 13.33 300,791 +0.06(+0.45%)
Jul 15, 2022 13.48 13.48 12.88 13.27 242,679 +0.14(+1.07%)
Jul 14, 2022 13.06 13.19 12.79 13.13 186,916 -0.16(-1.20%)
Jul 13, 2022 12.80 13.34 12.43 13.29 252,926 +0.16(+1.22%)
Jul 12, 2022 13.00 13.48 13.00 13.13 365,068 +0.03(+0.23%)
Jul 11, 2022 13.09 13.49 13.03 13.10 331,904 -0.08(-0.61%)
Jul 08, 2022 12.80 13.33 12.80 13.18 245,296 +0.21(+1.62%)
Jul 07, 2022 12.82 13.01 12.62 12.97 264,174 +0.26(+2.05%)
Jul 06, 2022 12.99 13.24 12.39 12.71 309,283 -0.23(-1.78%)
Jul 05, 2022 12.20 12.97 12.20 12.94 363,672 +0.34(+2.70%)
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.