Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Beazer Homes USA
(NY:
BZH
)
28.10
-0.38 (-1.33%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2016
8.400
8.680
8.135
8.220
941,867
-0.16(-1.91%)
Apr 28, 2016
9.410
9.750
8.301
8.380
2,800,170
-1.53(-15.44%)
Apr 27, 2016
9.790
10.06
9.650
9.910
665,483
+0.15(+1.54%)
Apr 26, 2016
9.500
9.795
9.420
9.760
552,693
+0.31(+3.28%)
Apr 25, 2016
9.660
9.790
9.350
9.450
452,801
-0.23(-2.38%)
Apr 22, 2016
9.520
9.830
9.500
9.680
565,538
+0.09(+0.94%)
Apr 21, 2016
9.640
9.802
9.510
9.590
508,028
+0.03(+0.31%)
Apr 20, 2016
9.430
9.730
9.290
9.560
563,570
+0.14(+1.49%)
Apr 19, 2016
9.690
9.980
9.140
9.420
830,475
-0.34(-3.48%)
Apr 18, 2016
9.360
9.780
9.290
9.760
510,615
+0.31(+3.28%)
Apr 15, 2016
9.430
9.505
9.240
9.450
352,824
+0.01(+0.11%)
Apr 14, 2016
9.710
9.720
9.270
9.440
443,879
-0.32(-3.28%)
Apr 13, 2016
9.150
9.790
9.133
9.760
894,393
+0.69(+7.61%)
Apr 12, 2016
9.000
9.120
8.820
9.070
283,537
+0.09(+1.00%)
Apr 11, 2016
8.970
9.180
8.880
8.980
411,761
+0.15(+1.70%)
Apr 08, 2016
8.910
9.120
8.740
8.830
382,712
+0.06(+0.68%)
Apr 07, 2016
8.680
8.890
8.656
8.770
409,261
+0.01(+0.11%)
Apr 06, 2016
8.470
8.840
8.430
8.760
591,745
+0.31(+3.67%)
Apr 05, 2016
8.210
8.640
8.110
8.450
425,657
+0.13(+1.56%)
Apr 04, 2016
8.570
8.680
8.190
8.320
561,932
-0.28(-3.26%)
Apr 01, 2016
8.590
8.820
8.450
8.600
578,907
-0.12(-1.38%)
Mar 31, 2016
8.390
8.740
8.380
8.720
871,365
+0.34(+4.06%)
Mar 30, 2016
8.840
8.840
8.350
8.380
577,284
-0.33(-3.79%)
Mar 29, 2016
8.260
8.750
8.241
8.710
823,597
+0.47(+5.70%)
Mar 28, 2016
8.320
8.440
8.010
8.240
554,609
-0.01(-0.12%)
Mar 24, 2016
8.080
8.250
8.250
8.250
617,300
+0.18(+2.23%)
Mar 23, 2016
8.640
8.640
8.010
8.070
948,060
-0.63(-7.24%)
Mar 22, 2016
8.750
8.835
8.490
8.700
490,785
-0.08(-0.91%)
Mar 21, 2016
9.130
9.230
8.710
8.780
589,133
-0.35(-3.83%)
Mar 18, 2016
8.990
9.330
8.980
9.130
815,633
+0.22(+2.47%)
Mar 17, 2016
8.580
8.970
8.490
8.910
770,998
+0.31(+3.60%)
Mar 16, 2016
8.240
8.620
8.040
8.600
736,188
+0.30(+3.61%)
Mar 15, 2016
8.650
8.650
8.250
8.300
676,752
-0.39(-4.49%)
Mar 14, 2016
8.840
8.873
8.420
8.690
731,953
-0.21(-2.36%)
Mar 11, 2016
8.150
8.980
8.130
8.900
1,205,139
+0.91(+11.39%)
Mar 10, 2016
8.270
8.370
7.760
7.990
680,177
-0.24(-2.92%)
Mar 09, 2016
8.170
8.250
7.910
8.230
978,156
+0.13(+1.60%)
Mar 08, 2016
8.380
8.440
8.010
8.100
716,826
-0.34(-4.03%)
Mar 07, 2016
8.190
8.475
8.150
8.440
556,358
+0.24(+2.93%)
Mar 04, 2016
8.330
8.490
8.120
8.200
678,555
-0.14(-1.68%)
Mar 03, 2016
7.940
8.440
7.940
8.340
842,606
+0.37(+4.64%)
Mar 02, 2016
7.740
8.040
7.710
7.970
1,061,854
+0.21(+2.71%)
Mar 01, 2016
7.460
7.810
7.300
7.760
862,198
+0.44(+6.01%)
Feb 29, 2016
7.380
7.570
7.220
7.320
760,975
-0.11(-1.48%)
Feb 26, 2016
7.500
7.650
7.250
7.430
711,306
-0.02(-0.27%)
Feb 25, 2016
7.220
7.480
7.080
7.450
962,451
+0.23(+3.19%)
Feb 24, 2016
6.850
7.270
6.720
7.220
713,819
+0.20(+2.85%)
Feb 23, 2016
7.070
7.150
6.820
7.020
1,093,191
-0.12(-1.68%)
Feb 22, 2016
6.750
7.170
6.730
7.140
1,637,961
+0.47(+7.05%)
Feb 19, 2016
6.900
6.960
6.660
6.670
722,874
-0.25(-3.61%)
Feb 18, 2016
7.030
7.070
6.660
6.920
947,747
-0.06(-0.86%)
Feb 17, 2016
7.160
7.340
6.968
6.980
1,195,430
-0.13(-1.83%)
Feb 16, 2016
6.770
7.170
6.635
7.110
1,118,225
+0.40(+5.96%)
Feb 12, 2016
6.720
6.710
6.710
6.710
1,141,500
+0.19(+2.91%)
Feb 11, 2016
6.820
6.860
6.475
6.520
1,615,448
-0.42(-6.05%)
Feb 10, 2016
6.940
7.110
6.610
6.940
1,870,952
+0.44(+6.77%)
Feb 09, 2016
6.210
6.490
6.110
6.500
1,738,182
+0.18(+2.85%)
Feb 08, 2016
6.680
6.700
6.070
6.320
2,198,815
-0.30(-4.53%)
Feb 05, 2016
8.340
8.410
6.610
6.620
3,892,556
-1.98(-23.02%)
Feb 04, 2016
8.340
9.630
8.330
8.600
2,429,103
+0.56(+6.97%)
Feb 03, 2016
7.900
8.040
7.290
8.040
1,403,799
+0.23(+2.94%)
Feb 02, 2016
8.380
8.380
7.780
7.810
1,052,277
-0.68(-8.01%)
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
.