BEAZER HOMES USA (NY: BZH)
8.220 USD  -0.160 (-1.91%)
Official Closing Price  /  Updated: 8:04 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
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 8.250 8.250 8.250 0 +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 6.710 6.710 6.710 0 +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%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here