Skip to main content

Beazer Homes USA (NY: BZH )

31.28 +0.51 (+1.66%)
Streaming Delayed Price Updated: 3:30 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 31.38 31.75 30.65 30.77 235,621 +0.01(+0.03%)
Oct 31, 2024 31.15 31.38 30.70 30.76 207,452 -0.66(-2.10%)
Oct 30, 2024 31.03 31.80 30.83 31.42 170,152 +0.23(+0.74%)
Oct 29, 2024 30.32 31.21 29.39 31.19 285,363 -0.56(-1.76%)
Oct 28, 2024 31.41 32.02 31.39 31.75 164,070 +0.73(+2.35%)
Oct 25, 2024 31.71 31.81 30.99 31.02 145,011 -0.42(-1.34%)
Oct 24, 2024 31.28 31.89 30.99 31.44 218,389 +0.35(+1.13%)
Oct 23, 2024 30.60 31.38 30.60 31.09 268,024 +0.26(+0.84%)
Oct 22, 2024 31.58 31.59 30.63 30.83 332,871 -1.26(-3.93%)
Oct 21, 2024 33.78 33.88 32.03 32.09 271,557 -1.79(-5.28%)
Oct 18, 2024 33.47 34.16 33.11 33.88 271,991 +0.58(+1.74%)
Oct 17, 2024 33.50 33.75 32.89 33.30 221,821 -0.24(-0.72%)
Oct 16, 2024 33.07 33.70 33.05 33.54 231,278 +1.01(+3.10%)
Oct 15, 2024 32.35 33.13 32.35 32.53 209,310 +0.24(+0.74%)
Oct 14, 2024 31.88 32.37 31.71 32.29 148,908 +0.45(+1.41%)
Oct 11, 2024 31.47 32.05 31.47 31.84 222,939 +0.46(+1.47%)
Oct 10, 2024 31.33 31.87 31.23 31.38 200,792 -0.58(-1.81%)
Oct 09, 2024 32.12 32.49 31.95 31.96 193,613 -0.28(-0.87%)
Oct 08, 2024 32.28 32.75 31.83 32.24 239,094 +0.25(+0.78%)
Oct 07, 2024 31.99 32.14 31.61 31.99 445,489 -0.39(-1.20%)
Oct 04, 2024 33.33 33.40 31.94 32.38 294,159 -0.48(-1.46%)
Oct 03, 2024 33.11 33.35 32.34 32.86 273,335 -0.50(-1.50%)
Oct 02, 2024 33.43 33.89 33.11 33.36 218,923 -0.47(-1.39%)
Oct 01, 2024 34.11 34.23 33.36 33.83 234,491 -0.34(-1.00%)
Sep 30, 2024 34.00 34.38 33.66 34.17 352,587 +0.20(+0.59%)
Sep 27, 2024 33.56 34.60 33.01 33.97 377,644 +1.35(+4.14%)
Sep 26, 2024 33.56 33.81 32.59 32.62 261,928 -0.35(-1.06%)
Sep 25, 2024 33.02 33.59 32.65 32.97 420,860 -0.40(-1.20%)
Sep 24, 2024 33.56 34.10 33.22 33.37 236,071 -0.12(-0.36%)
Sep 23, 2024 33.77 34.11 33.07 33.49 251,200 +0.18(+0.54%)
Sep 20, 2024 33.70 34.41 33.24 33.31 781,205 -1.24(-3.59%)
Sep 19, 2024 35.02 35.02 33.80 34.55 487,084 +0.79(+2.34%)
Sep 18, 2024 34.11 35.20 33.59 33.76 500,505 -0.13(-0.38%)
Sep 17, 2024 33.77 34.28 33.34 33.89 481,216 +0.00(+0.00%)
Sep 16, 2024 33.98 34.02 33.25 33.89 260,354 +0.30(+0.89%)
Sep 13, 2024 32.68 33.86 32.30 33.59 373,265 +1.67(+5.23%)
Sep 12, 2024 31.43 32.30 31.18 31.92 359,108 +0.82(+2.64%)
Sep 11, 2024 30.68 31.19 30.08 31.10 330,474 +0.13(+0.42%)
Sep 10, 2024 31.21 31.41 30.61 30.97 344,299 -0.15(-0.48%)
Sep 09, 2024 30.76 31.49 30.68 31.12 404,754 +0.32(+1.04%)
Sep 06, 2024 30.90 31.54 30.39 30.80 318,661 +0.05(+0.16%)
Sep 05, 2024 31.11 31.60 30.56 30.75 439,165 +0.92(+3.08%)
Sep 04, 2024 29.69 30.09 29.04 29.83 219,968 -0.03(-0.10%)
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.