Beazer Homes USA (NY: BZH )

30.76 -0.66 (-2.10%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 11.38 11.38 11.06 11.25 499,821 +0.00(+0.00%)
Aug 30, 2016 10.96 11.30 10.93 11.25 482,013 +0.32(+2.93%)
Aug 29, 2016 10.73 11.36 10.73 10.93 1,016,214 +0.28(+2.63%)
Aug 26, 2016 10.73 10.84 10.50 10.65 655,545 -0.05(-0.47%)
Aug 25, 2016 10.77 11.03 10.65 10.70 599,515 -0.16(-1.47%)
Aug 24, 2016 10.88 10.96 10.75 10.86 765,730 +0.00(+0.00%)
Aug 23, 2016 10.42 11.13 10.32 10.86 1,365,903 +0.55(+5.33%)
Aug 22, 2016 10.25 10.39 10.08 10.31 530,066 +0.03(+0.29%)
Aug 19, 2016 10.20 10.29 10.09 10.28 460,278 +0.03(+0.29%)
Aug 18, 2016 10.16 10.31 10.06 10.25 405,350 +0.07(+0.69%)
Aug 17, 2016 10.30 10.36 10.00 10.18 594,870 -0.15(-1.45%)
Aug 16, 2016 10.25 10.42 10.14 10.33 583,952 -0.01(-0.10%)
Aug 15, 2016 10.08 10.52 10.03 10.34 879,384 +0.36(+3.61%)
Aug 12, 2016 10.09 10.09 9.870 9.980 570,734 -0.05(-0.50%)
Aug 11, 2016 9.910 10.14 9.780 10.03 689,789 +0.21(+2.14%)
Aug 10, 2016 10.06 10.08 9.740 9.820 494,323 -0.17(-1.70%)
Aug 09, 2016 9.950 10.24 9.940 9.990 939,972 +0.28(+2.88%)
Aug 08, 2016 9.760 9.860 9.650 9.710 617,511 -0.07(-0.72%)
Aug 05, 2016 9.600 9.980 9.600 9.780 897,890 +0.26(+2.73%)
Aug 04, 2016 9.630 9.680 9.430 9.520 628,855 -0.10(-1.04%)
Aug 03, 2016 9.200 9.770 9.200 9.620 794,480 +0.32(+3.44%)
Aug 02, 2016 9.790 9.870 9.120 9.300 1,243,310 -0.50(-5.10%)
Aug 01, 2016 9.600 9.850 9.530 9.800 978,799 +0.21(+2.19%)
Jul 29, 2016 9.500 9.780 9.360 9.590 1,209,400 +0.07(+0.74%)
Jul 28, 2016 9.430 9.720 9.245 9.520 2,071,427 +0.31(+3.37%)
Jul 27, 2016 9.160 9.370 9.020 9.210 648,870 +0.12(+1.32%)
Jul 26, 2016 8.980 9.100 8.860 9.090 521,755 +0.13(+1.45%)
Jul 25, 2016 9.020 9.180 8.870 8.960 638,656 -0.09(-0.99%)
Jul 22, 2016 9.130 9.130 8.880 9.050 569,414 -0.06(-0.66%)
Jul 21, 2016 8.990 9.170 8.910 9.110 396,110 +0.15(+1.67%)
Jul 20, 2016 8.830 9.040 8.768 8.960 316,098 +0.11(+1.24%)
Jul 19, 2016 8.890 8.975 8.810 8.850 283,798 -0.09(-1.01%)
Jul 18, 2016 8.820 8.970 8.670 8.940 386,006 +0.14(+1.59%)
Jul 15, 2016 8.740 8.880 8.580 8.800 340,806 +0.08(+0.92%)
Jul 14, 2016 8.750 8.870 8.630 8.720 623,093 +0.07(+0.81%)
Jul 13, 2016 8.690 8.794 8.540 8.650 412,121 -0.08(-0.92%)
Jul 12, 2016 8.450 8.890 8.390 8.730 985,785 +0.35(+4.18%)
Jul 11, 2016 8.390 8.480 8.250 8.380 662,433 +0.02(+0.24%)
Jul 08, 2016 8.160 8.460 7.980 8.360 668,013 +0.38(+4.76%)
Jul 07, 2016 7.960 8.140 7.810 7.980 543,436 +0.04(+0.50%)
Jul 06, 2016 7.600 7.950 7.520 7.940 429,812 +0.26(+3.39%)
Jul 05, 2016 7.970 8.020 7.430 7.680 839,734 -0.31(-3.88%)
Jul 01, 2016 7.790 7.990 7.990 7.990 627,900 +0.24(+3.10%)
Jun 30, 2016 7.600 7.790 7.320 7.750 552,694 +0.14(+1.84%)
Jun 29, 2016 7.200 7.670 7.200 7.610 783,611 +0.41(+5.69%)
Jun 28, 2016 7.020 7.235 7.020 7.200 772,052 +0.36(+5.26%)
Jun 27, 2016 7.260 7.340 6.810 6.840 1,323,553 -0.61(-8.19%)
Jun 24, 2016 7.130 7.480 7.070 7.450 1,008,955 -0.24(-3.12%)
Jun 23, 2016 7.610 7.700 7.490 7.690 307,946 +0.23(+3.08%)
Jun 22, 2016 7.590 7.830 7.460 7.460 452,395 -0.13(-1.71%)
Jun 21, 2016 7.780 7.910 7.360 7.590 438,928 -0.10(-1.30%)
Jun 20, 2016 7.760 7.920 7.635 7.690 621,049 +0.05(+0.65%)
Jun 17, 2016 7.190 7.720 7.130 7.640 1,361,261 +0.48(+6.70%)
Jun 16, 2016 7.130 7.210 6.940 7.160 555,763 -0.04(-0.56%)
Jun 15, 2016 7.200 7.390 7.120 7.200 565,571 +0.04(+0.56%)
Jun 14, 2016 7.300 7.400 6.940 7.160 1,134,375 -0.15(-2.05%)
Jun 13, 2016 7.840 7.930 7.250 7.310 1,267,077 -0.61(-7.70%)
Jun 10, 2016 8.180 8.190 7.850 7.920 571,942 -0.42(-5.04%)
Jun 09, 2016 8.480 8.500 8.230 8.340 422,504 -0.22(-2.57%)
Jun 08, 2016 8.320 8.590 8.300 8.560 642,182 +0.24(+2.88%)
Jun 07, 2016 8.040 8.460 7.881 8.320 673,356 +0.31(+3.87%)
Jun 06, 2016 7.880 8.040 7.775 8.010 461,362 +0.12(+1.52%)
Jun 03, 2016 7.900 7.950 7.620 7.890 508,246 -0.01(-0.13%)
Jun 02, 2016 7.900 7.990 7.750 7.900 385,645 -0.06(-0.75%)
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.