Skip to main content

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 (%)
Jan 31, 2014 21.55 22.96 21.33 22.51 934,304 +0.55(+2.50%)
Jan 30, 2014 22.72 22.75 21.55 21.96 1,103,230 -0.80(-3.51%)
Jan 29, 2014 21.97 22.95 21.97 22.76 1,140,101 +0.19(+0.84%)
Jan 28, 2014 21.85 22.71 21.79 22.57 771,328 +1.10(+5.12%)
Jan 27, 2014 21.78 22.18 20.76 21.47 742,697 -0.23(-1.06%)
Jan 24, 2014 23.24 23.25 21.33 21.70 1,549,874 -1.79(-7.62%)
Jan 23, 2014 23.59 23.77 23.23 23.49 478,837 -0.18(-0.76%)
Jan 22, 2014 23.00 23.82 22.98 23.67 725,238 +0.73(+3.18%)
Jan 21, 2014 22.65 22.95 22.23 22.94 852,058 +0.46(+2.05%)
Jan 17, 2014 22.48 22.48 22.48 22.48 590,700 -0.04(-0.18%)
Jan 16, 2014 22.53 22.78 22.13 22.52 734,626 -0.10(-0.44%)
Jan 15, 2014 22.50 22.66 22.46 22.62 383,580 +0.12(+0.53%)
Jan 14, 2014 22.28 22.83 22.16 22.50 613,672 +0.23(+1.03%)
Jan 13, 2014 23.03 23.06 22.21 22.27 613,853 -0.85(-3.68%)
Jan 10, 2014 23.02 23.62 23.01 23.12 652,172 +0.26(+1.14%)
Jan 09, 2014 23.08 23.21 22.61 22.86 690,312 -0.10(-0.44%)
Jan 08, 2014 22.80 23.30 22.59 22.96 766,084 +0.12(+0.53%)
Jan 07, 2014 23.93 24.00 22.71 22.84 1,058,143 -0.92(-3.87%)
Jan 06, 2014 24.38 24.45 23.59 23.76 627,016 -0.56(-2.30%)
Jan 03, 2014 24.78 25.34 24.26 24.32 616,868 -0.39(-1.58%)
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.