Skip to main content

Beazer Homes USA (NY: BZH )

32.83 +0.56 (+1.74%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 32.69 33.04 32.48 32.83 200,977 +0.56(+1.74%)
Dec 06, 2024 33.91 33.91 31.73 32.27 533,547 -1.01(-3.03%)
Dec 05, 2024 34.25 34.39 33.02 33.28 204,757 -0.85(-2.49%)
Dec 04, 2024 34.57 34.86 34.00 34.13 307,414 -0.60(-1.73%)
Dec 03, 2024 34.99 34.99 34.36 34.73 187,780 -0.17(-0.49%)
Dec 02, 2024 34.92 35.32 34.23 34.90 256,834 -0.05(-0.14%)
Nov 29, 2024 35.47 35.67 34.84 34.95 113,101 +0.02(+0.06%)
Nov 27, 2024 35.57 35.76 34.91 34.93 231,799 -0.06(-0.17%)
Nov 26, 2024 35.29 35.40 34.87 34.99 641,382 -0.74(-2.07%)
Nov 25, 2024 34.79 36.72 34.79 35.73 422,722 +1.60(+4.69%)
Nov 22, 2024 33.34 34.17 33.11 34.13 254,477 +1.10(+3.33%)
Nov 21, 2024 32.86 33.48 32.67 33.03 209,922 +0.37(+1.13%)
Nov 20, 2024 32.74 33.10 32.50 32.66 239,733 -0.25(-0.76%)
Nov 19, 2024 32.44 33.10 32.21 32.91 363,964 +0.28(+0.86%)
Nov 18, 2024 33.00 33.26 32.54 32.63 411,529 -0.67(-2.01%)
Nov 15, 2024 34.70 34.70 33.17 33.30 462,649 -1.33(-3.84%)
Nov 14, 2024 36.35 38.22 34.41 34.63 1,317,365 +2.67(+8.35%)
Nov 13, 2024 32.87 32.96 31.36 31.96 464,499 -0.10(-0.31%)
Nov 12, 2024 33.41 33.51 32.02 32.06 285,657 -1.59(-4.73%)
Nov 11, 2024 33.90 34.14 33.59 33.65 191,934 +0.17(+0.51%)
Nov 08, 2024 32.89 33.70 32.85 33.48 197,524 +0.50(+1.52%)
Nov 07, 2024 32.60 33.50 32.60 32.98 364,687 +0.38(+1.17%)
Nov 06, 2024 31.87 32.63 30.93 32.60 491,559 +0.59(+1.84%)
Nov 05, 2024 31.00 32.03 30.95 32.01 377,454 +0.77(+2.46%)
Nov 04, 2024 30.97 32.23 30.86 31.24 583,943 +0.47(+1.53%)
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%)
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.