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 30, 2019 12.48 12.66 12.28 12.53 256,700 +0.11(+0.89%)
Aug 29, 2019 12.45 12.54 12.23 12.42 336,820 +0.06(+0.49%)
Aug 28, 2019 12.19 12.55 12.04 12.36 421,521 +0.15(+1.23%)
Aug 27, 2019 12.50 12.66 12.14 12.21 348,648 -0.23(-1.85%)
Aug 26, 2019 12.44 12.57 12.33 12.44 337,064 +0.10(+0.81%)
Aug 23, 2019 12.64 13.02 12.30 12.34 445,100 -0.42(-3.29%)
Aug 22, 2019 12.93 13.30 12.58 12.76 513,482 -0.11(-0.85%)
Aug 21, 2019 12.75 12.92 12.51 12.87 428,678 +0.26(+2.06%)
Aug 20, 2019 12.23 12.79 12.14 12.61 818,740 +0.58(+4.82%)
Aug 19, 2019 11.59 12.07 11.59 12.03 716,243 +0.59(+5.16%)
Aug 16, 2019 11.38 11.46 11.16 11.44 480,600 +0.13(+1.15%)
Aug 15, 2019 11.54 11.60 11.31 11.31 238,955 -0.20(-1.74%)
Aug 14, 2019 11.59 11.66 11.31 11.51 385,250 -0.24(-2.04%)
Aug 13, 2019 11.41 11.89 11.41 11.75 351,137 +0.29(+2.53%)
Aug 12, 2019 11.48 11.48 11.18 11.46 212,608 -0.15(-1.29%)
Aug 09, 2019 11.56 11.73 11.37 11.61 234,300 -0.03(-0.26%)
Aug 08, 2019 11.80 12.00 11.56 11.64 810,268 -0.09(-0.77%)
Aug 07, 2019 11.14 11.85 11.03 11.73 669,796 +0.44(+3.90%)
Aug 06, 2019 11.00 11.31 10.89 11.29 806,498 +0.35(+3.20%)
Aug 05, 2019 11.15 11.48 10.71 10.94 746,588 -0.50(-4.37%)
Aug 02, 2019 11.83 12.12 11.21 11.44 943,000 +0.19(+1.69%)
Aug 01, 2019 11.71 11.90 11.18 11.25 811,630 -0.47(-4.01%)
Jul 31, 2019 11.73 11.88 11.47 11.72 519,647 +0.01(+0.09%)
Jul 30, 2019 11.13 11.86 11.13 11.71 644,027 +0.52(+4.65%)
Jul 29, 2019 11.35 11.48 11.08 11.19 337,954 -0.13(-1.15%)
Jul 26, 2019 11.36 11.46 10.97 11.32 532,500 +0.00(+0.00%)
Jul 25, 2019 11.09 11.35 10.95 11.32 621,583 +0.33(+3.00%)
Jul 24, 2019 10.49 11.02 10.49 10.99 465,853 +0.49(+4.67%)
Jul 23, 2019 10.78 10.81 10.45 10.50 481,269 -0.17(-1.59%)
Jul 22, 2019 10.69 10.72 10.53 10.67 239,639 +0.13(+1.23%)
Jul 19, 2019 10.51 10.75 10.47 10.54 493,400 -0.04(-0.38%)
Jul 18, 2019 10.60 10.71 10.43 10.58 248,018 +0.03(+0.28%)
Jul 17, 2019 10.69 10.78 10.55 10.55 346,131 -0.16(-1.49%)
Jul 16, 2019 10.53 10.80 10.50 10.71 401,697 +0.17(+1.61%)
Jul 15, 2019 10.75 10.81 10.48 10.54 428,699 -0.13(-1.22%)
Jul 12, 2019 10.61 10.87 10.61 10.67 509,600 +0.07(+0.66%)
Jul 11, 2019 10.57 10.61 10.32 10.60 480,316 +0.08(+0.76%)
Jul 10, 2019 10.11 10.56 10.11 10.52 643,984 +0.46(+4.57%)
Jul 09, 2019 10.08 10.19 9.940 10.06 337,037 -0.05(-0.49%)
Jul 08, 2019 10.01 10.25 9.940 10.11 451,287 +0.15(+1.51%)
Jul 05, 2019 9.960 10.07 9.850 9.960 310,900 -0.10(-0.99%)
Jul 03, 2019 9.910 10.18 9.830 10.06 425,100 +0.19(+1.93%)
Jul 02, 2019 9.860 9.910 9.740 9.870 307,915 +0.13(+1.33%)
Jul 01, 2019 9.750 9.860 9.610 9.740 272,933 +0.13(+1.35%)
Jun 28, 2019 9.510 9.770 9.510 9.610 450,100 +0.11(+1.16%)
Jun 27, 2019 9.320 9.530 9.240 9.500 294,265 +0.32(+3.49%)
Jun 26, 2019 9.250 9.370 9.140 9.180 530,796 -0.07(-0.76%)
Jun 25, 2019 9.580 9.630 9.130 9.250 708,284 -0.23(-2.43%)
Jun 24, 2019 9.690 9.735 9.475 9.480 280,171 -0.23(-2.37%)
Jun 21, 2019 9.960 9.960 9.625 9.710 556,600 -0.29(-2.90%)
Jun 20, 2019 10.02 10.17 9.860 10.00 322,594 +0.05(+0.50%)
Jun 19, 2019 10.06 10.08 9.810 9.950 325,913 -0.14(-1.39%)
Jun 18, 2019 9.900 10.24 9.850 10.09 488,491 +0.21(+2.13%)
Jun 17, 2019 9.990 10.05 9.800 9.880 300,631 -0.11(-1.10%)
Jun 14, 2019 9.780 10.06 9.730 9.990 317,600 +0.17(+1.73%)
Jun 13, 2019 9.700 9.895 9.680 9.820 429,482 +0.17(+1.76%)
Jun 12, 2019 9.680 9.800 9.600 9.650 403,035 -0.04(-0.41%)
Jun 11, 2019 9.790 9.890 9.560 9.690 354,458 -0.06(-0.62%)
Jun 10, 2019 9.690 9.880 9.660 9.750 528,824 +0.11(+1.14%)
Jun 07, 2019 9.350 9.740 9.350 9.640 429,500 +0.29(+3.10%)
Jun 06, 2019 9.410 9.580 9.265 9.350 380,978 -0.03(-0.32%)
Jun 05, 2019 9.520 9.520 9.250 9.380 402,762 -0.05(-0.53%)
Jun 04, 2019 9.420 9.560 9.300 9.430 381,284 +0.12(+1.29%)
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.