Beazer Homes USA (NY: BZH )

30.76 -0.66 (-2.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 18.77 18.85 18.85 18.85 243,200 +0.07(+0.37%)
Aug 28, 2014 18.81 19.12 18.65 18.78 385,202 -0.19(-1.00%)
Aug 27, 2014 19.08 19.20 18.93 18.97 360,444 -0.08(-0.42%)
Aug 26, 2014 18.78 19.11 18.64 19.05 363,984 +0.24(+1.28%)
Aug 25, 2014 19.09 19.11 18.61 18.81 411,817 -0.05(-0.27%)
Aug 22, 2014 18.73 19.09 18.52 18.86 376,175 +0.11(+0.59%)
Aug 21, 2014 18.59 18.86 18.46 18.75 425,751 +0.05(+0.27%)
Aug 20, 2014 18.31 18.88 18.30 18.70 608,923 +0.33(+1.80%)
Aug 19, 2014 18.30 18.69 18.25 18.37 665,890 +0.36(+2.00%)
Aug 18, 2014 17.47 18.04 17.45 18.01 799,354 +0.70(+4.04%)
Aug 15, 2014 17.66 17.96 17.14 17.31 1,343,051 -0.19(-1.09%)
Aug 14, 2014 17.07 17.51 17.03 17.50 355,804 +0.47(+2.76%)
Aug 13, 2014 17.06 17.20 16.88 17.03 494,217 +0.04(+0.24%)
Aug 12, 2014 17.23 17.29 16.82 16.99 680,944 -0.38(-2.19%)
Aug 11, 2014 16.99 17.54 16.92 17.37 838,676 +0.53(+3.15%)
Aug 08, 2014 16.34 16.89 16.31 16.84 687,903 +0.63(+3.89%)
Aug 07, 2014 16.45 16.66 16.11 16.21 571,333 -0.14(-0.86%)
Aug 06, 2014 16.33 16.66 16.18 16.35 701,476 -0.03(-0.18%)
Aug 05, 2014 16.71 16.96 16.16 16.38 947,443 -0.41(-2.44%)
Aug 04, 2014 16.68 17.17 16.57 16.79 1,231,170 +0.53(+3.26%)
Aug 01, 2014 15.88 16.72 15.84 16.26 1,630,885 +0.91(+5.93%)
Jul 31, 2014 16.99 17.00 15.27 15.35 2,659,813 -1.95(-11.27%)
Jul 30, 2014 17.68 17.69 16.94 17.30 1,637,459 -0.40(-2.26%)
Jul 29, 2014 17.84 17.93 17.50 17.70 1,108,865 -0.09(-0.51%)
Jul 28, 2014 18.30 18.32 17.60 17.79 873,105 -0.52(-2.84%)
Jul 25, 2014 18.66 18.71 18.29 18.31 614,529 -0.40(-2.14%)
Jul 24, 2014 19.22 19.35 18.41 18.71 1,064,920 -0.59(-3.06%)
Jul 23, 2014 19.19 19.62 19.02 19.30 416,597 +0.09(+0.47%)
Jul 22, 2014 18.89 19.31 18.85 19.21 389,348 +0.38(+2.02%)
Jul 21, 2014 18.82 19.04 18.74 18.83 609,195 -0.15(-0.79%)
Jul 18, 2014 19.11 19.27 18.88 18.98 543,662 -0.12(-0.63%)
Jul 17, 2014 19.35 19.37 18.91 19.10 801,386 -0.47(-2.40%)
Jul 16, 2014 19.27 19.71 19.14 19.57 546,181 +0.34(+1.77%)
Jul 15, 2014 19.28 19.44 19.07 19.23 462,605 -0.16(-0.83%)
Jul 14, 2014 19.46 19.54 19.20 19.39 625,809 +0.10(+0.52%)
Jul 11, 2014 19.62 19.65 19.15 19.29 510,470 -0.32(-1.63%)
Jul 10, 2014 19.46 19.77 19.25 19.61 478,475 -0.12(-0.61%)
Jul 09, 2014 19.86 20.20 19.72 19.73 348,605 -0.03(-0.15%)
Jul 08, 2014 19.98 20.08 19.69 19.76 788,540 -0.26(-1.30%)
Jul 07, 2014 20.49 20.55 19.96 20.02 510,422 -0.54(-2.63%)
Jul 03, 2014 20.65 20.56 20.56 20.56 223,800 -0.07(-0.34%)
Jul 02, 2014 20.87 20.98 20.53 20.63 554,857 -0.58(-2.73%)
Jul 01, 2014 21.00 21.33 20.91 21.21 557,626 +0.23(+1.10%)
Jun 30, 2014 20.93 21.10 20.70 20.98 538,599 +0.10(+0.48%)
Jun 27, 2014 20.29 20.91 20.21 20.88 854,823 +0.53(+2.60%)
Jun 26, 2014 20.75 20.87 20.27 20.35 651,821 -0.40(-1.93%)
Jun 25, 2014 20.16 20.87 19.92 20.75 931,764 +0.50(+2.47%)
Jun 24, 2014 19.87 20.67 19.78 20.25 1,153,593 +0.38(+1.91%)
Jun 23, 2014 19.33 19.89 19.20 19.87 665,548 +0.58(+3.01%)
Jun 20, 2014 19.38 19.40 19.00 19.29 747,798 -0.11(-0.57%)
Jun 19, 2014 19.79 19.99 19.12 19.40 551,125 -0.35(-1.77%)
Jun 18, 2014 19.46 19.81 19.25 19.75 424,608 +0.24(+1.23%)
Jun 17, 2014 19.39 19.90 19.08 19.51 787,377 +0.05(+0.26%)
Jun 16, 2014 19.17 19.88 19.07 19.46 762,978 +0.20(+1.04%)
Jun 13, 2014 19.19 19.37 18.94 19.26 779,540 +0.40(+2.12%)
Jun 12, 2014 18.80 18.91 18.50 18.86 732,940 +0.03(+0.16%)
Jun 11, 2014 18.94 19.00 18.65 18.83 510,706 -0.12(-0.63%)
Jun 10, 2014 19.20 19.40 18.94 18.95 1,026,235 -0.19(-0.99%)
Jun 06, 2014 18.88 19.26 18.87 19.14 745,620 +0.33(+1.75%)
Jun 05, 2014 18.86 19.17 18.69 18.81 781,608 -0.06(-0.32%)
Jun 04, 2014 19.08 19.21 18.63 18.87 619,484 -0.38(-1.97%)
Jun 03, 2014 19.30 19.39 19.14 19.25 432,901 -0.12(-0.62%)
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.