Skip to main content

Beazer Homes USA (NY: BZH )

32.38 -0.48 (-1.46%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 30.99 31.21 29.73 29.86 338,714 -1.42(-4.54%)
Aug 30, 2024 31.53 31.56 30.75 31.28 253,946 +0.24(+0.77%)
Aug 29, 2024 31.40 31.46 30.41 31.04 261,294 +0.00(+0.00%)
Aug 28, 2024 31.25 31.50 30.68 31.04 235,122 -0.62(-1.96%)
Aug 27, 2024 31.71 32.30 31.25 31.66 220,337 -0.30(-0.94%)
Aug 26, 2024 32.95 32.95 31.87 31.96 306,905 -0.53(-1.63%)
Aug 23, 2024 31.65 32.62 31.05 32.49 920,044 +1.31(+4.20%)
Aug 22, 2024 30.96 31.43 30.73 31.18 217,321 +0.16(+0.52%)
Aug 21, 2024 30.20 31.05 29.94 31.02 408,693 +1.33(+4.48%)
Aug 20, 2024 29.88 30.33 29.49 29.69 244,702 -0.28(-0.93%)
Aug 19, 2024 28.97 30.28 28.97 29.97 433,512 +1.23(+4.28%)
Aug 16, 2024 29.02 29.69 28.67 28.74 435,793 -0.36(-1.24%)
Aug 15, 2024 28.50 29.41 27.63 29.10 538,833 +1.33(+4.79%)
Aug 14, 2024 28.23 28.29 27.36 27.77 331,002 -0.07(-0.25%)
Aug 13, 2024 27.95 28.30 27.40 27.84 375,708 +0.34(+1.24%)
Aug 12, 2024 28.09 28.16 27.29 27.50 289,274 -0.25(-0.90%)
Aug 09, 2024 27.67 28.13 27.31 27.75 419,492 +0.29(+1.06%)
Aug 08, 2024 26.67 27.67 26.39 27.46 433,088 +1.55(+5.98%)
Aug 07, 2024 28.06 28.24 25.85 25.91 606,308 -1.41(-5.16%)
Aug 06, 2024 26.82 28.11 26.24 27.32 529,654 +0.55(+2.05%)
Aug 05, 2024 26.32 27.45 25.58 26.77 1,022,980 -1.80(-6.30%)
Aug 02, 2024 31.24 31.24 28.29 28.57 1,038,116 -4.16(-12.71%)
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.