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 (%)
Jul 29, 2016
9.500
9.780
9.360
9.590
1,209,400
+0.07(+0.74%)
Jul 28, 2016
9.430
9.720
9.245
9.520
2,071,427
+0.31(+3.37%)
Jul 27, 2016
9.160
9.370
9.020
9.210
648,870
+0.12(+1.32%)
Jul 26, 2016
8.980
9.100
8.860
9.090
521,755
+0.13(+1.45%)
Jul 25, 2016
9.020
9.180
8.870
8.960
638,656
-0.09(-0.99%)
Jul 22, 2016
9.130
9.130
8.880
9.050
569,414
-0.06(-0.66%)
Jul 21, 2016
8.990
9.170
8.910
9.110
396,110
+0.15(+1.67%)
Jul 20, 2016
8.830
9.040
8.768
8.960
316,098
+0.11(+1.24%)
Jul 19, 2016
8.890
8.975
8.810
8.850
283,798
-0.09(-1.01%)
Jul 18, 2016
8.820
8.970
8.670
8.940
386,006
+0.14(+1.59%)
Jul 15, 2016
8.740
8.880
8.580
8.800
340,806
+0.08(+0.92%)
Jul 14, 2016
8.750
8.870
8.630
8.720
623,093
+0.07(+0.81%)
Jul 13, 2016
8.690
8.794
8.540
8.650
412,121
-0.08(-0.92%)
Jul 12, 2016
8.450
8.890
8.390
8.730
985,785
+0.35(+4.18%)
Jul 11, 2016
8.390
8.480
8.250
8.380
662,433
+0.02(+0.24%)
Jul 08, 2016
8.160
8.460
7.980
8.360
668,013
+0.38(+4.76%)
Jul 07, 2016
7.960
8.140
7.810
7.980
543,436
+0.04(+0.50%)
Jul 06, 2016
7.600
7.950
7.520
7.940
429,812
+0.26(+3.39%)
Jul 05, 2016
7.970
8.020
7.430
7.680
839,734
-0.31(-3.88%)
Jul 01, 2016
7.790
7.990
7.990
7.990
627,900
+0.24(+3.10%)
Jun 30, 2016
7.600
7.790
7.320
7.750
552,694
+0.14(+1.84%)
Jun 29, 2016
7.200
7.670
7.200
7.610
783,611
+0.41(+5.69%)
Jun 28, 2016
7.020
7.235
7.020
7.200
772,052
+0.36(+5.26%)
Jun 27, 2016
7.260
7.340
6.810
6.840
1,323,553
-0.61(-8.19%)
Jun 24, 2016
7.130
7.480
7.070
7.450
1,008,955
-0.24(-3.12%)
Jun 23, 2016
7.610
7.700
7.490
7.690
307,946
+0.23(+3.08%)
Jun 22, 2016
7.590
7.830
7.460
7.460
452,395
-0.13(-1.71%)
Jun 21, 2016
7.780
7.910
7.360
7.590
438,928
-0.10(-1.30%)
Jun 20, 2016
7.760
7.920
7.635
7.690
621,049
+0.05(+0.65%)
Jun 17, 2016
7.190
7.720
7.130
7.640
1,361,261
+0.48(+6.70%)
Jun 16, 2016
7.130
7.210
6.940
7.160
555,763
-0.04(-0.56%)
Jun 15, 2016
7.200
7.390
7.120
7.200
565,571
+0.04(+0.56%)
Jun 14, 2016
7.300
7.400
6.940
7.160
1,134,375
-0.15(-2.05%)
Jun 13, 2016
7.840
7.930
7.250
7.310
1,267,077
-0.61(-7.70%)
Jun 10, 2016
8.180
8.190
7.850
7.920
571,942
-0.42(-5.04%)
Jun 09, 2016
8.480
8.500
8.230
8.340
422,504
-0.22(-2.57%)
Jun 08, 2016
8.320
8.590
8.300
8.560
642,182
+0.24(+2.88%)
Jun 07, 2016
8.040
8.460
7.881
8.320
673,356
+0.31(+3.87%)
Jun 06, 2016
7.880
8.040
7.775
8.010
461,362
+0.12(+1.52%)
Jun 03, 2016
7.900
7.950
7.620
7.890
508,246
-0.01(-0.13%)
Jun 02, 2016
7.900
7.990
7.750
7.900
385,645
-0.06(-0.75%)
Jun 01, 2016
7.800
8.040
7.680
7.960
456,431
+0.11(+1.40%)
May 31, 2016
7.890
7.940
7.710
7.850
504,150
-0.03(-0.38%)
May 27, 2016
7.650
7.880
7.880
7.880
507,900
+0.23(+3.01%)
May 26, 2016
7.850
7.873
7.600
7.650
611,828
-0.20(-2.55%)
May 25, 2016
7.940
8.040
7.720
7.850
751,308
-0.01(-0.13%)
May 24, 2016
7.300
7.920
7.220
7.860
1,115,630
+0.66(+9.17%)
May 23, 2016
7.360
7.440
7.190
7.200
451,649
-0.17(-2.31%)
May 20, 2016
7.100
7.420
7.050
7.370
726,147
+0.30(+4.24%)
May 19, 2016
7.200
7.290
6.870
7.070
726,418
-0.21(-2.88%)
May 18, 2016
7.380
7.600
7.210
7.280
737,249
-0.14(-1.89%)
May 17, 2016
7.380
7.810
7.300
7.420
985,044
+0.04(+0.54%)
May 16, 2016
7.440
7.482
7.260
7.380
431,417
+0.00(+0.00%)
May 13, 2016
7.260
7.610
7.210
7.380
804,453
+0.06(+0.82%)
May 12, 2016
7.540
7.590
7.190
7.320
516,163
-0.07(-0.95%)
May 11, 2016
7.550
7.580
7.310
7.390
656,047
-0.16(-2.12%)
May 10, 2016
7.760
7.770
7.430
7.550
576,890
-0.01(-0.13%)
May 09, 2016
7.370
7.735
7.330
7.560
1,081,198
+0.37(+5.15%)
May 06, 2016
7.130
7.470
7.110
7.190
664,828
+0.03(+0.42%)
May 05, 2016
7.320
7.350
7.050
7.160
854,553
-0.08(-1.10%)
May 04, 2016
7.540
7.560
7.040
7.240
1,286,994
-0.47(-6.10%)
May 03, 2016
8.100
8.130
7.620
7.710
980,681
-0.56(-6.77%)
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
.