1 Followers USX:BZH - Beazer Homes USA, Inc Beazer Homes USA, Inc
Sector: Consumer Discretionary, Industry: Homebuilding
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
24 Jun 2021 USD 20.55 19.91 20.51 20.19 20.19 -0.390 (-1.90%) 457,334
23 Jun 2021 USD 21.13 20.42 21.13 20.58 20.58 -0.440 (-2.09%) 407,655
22 Jun 2021 USD 21.21 20.67 21.07 21.02 21.02 -0.080 (-0.38%) 288,135
21 Jun 2021 USD 21.29 20.62 20.78 21.1 21.1 +0.480 (+2.33%) 442,353
18 Jun 2021 USD 21.05 20.3607 20.53 20.62 20.62 -0.170 (-0.82%) 445,150
17 Jun 2021 USD 21.5299 20.35 21.22 20.79 20.79 -0.380 (-1.79%) 631,755
16 Jun 2021 USD 21.5 20.9 21.4 21.17 21.17 -0.360 (-1.67%) 376,818
15 Jun 2021 USD 21.98 21.12 21.19 21.53 21.53 +0.380 (+1.80%) 510,977
14 Jun 2021 USD 21.6 20.85 21.36 21.15 21.15 -0.250 (-1.17%) 454,964
11 Jun 2021 USD 21.69 21.21 21.21 21.4 21.4 +0.420 (+2.00%) 479,801
10 Jun 2021 USD 21.89 20.42 21.86 20.98 20.98 -1.110 (-5.02%) 1,379,729
9 Jun 2021 USD 23.6 22.03 23.6 22.09 22.09 -1.510 (-6.40%) 850,769
8 Jun 2021 USD 23.87 23.47 23.78 23.6 23.6 +0.050 (+0.21%) 267,702
7 Jun 2021 USD 23.7052 23.1 23.46 23.55 23.55 +0.060 (+0.26%) 271,339
4 Jun 2021 USD 23.55 23.021 23.18 23.49 23.49 +0.430 (+1.86%) 256,261
3 Jun 2021 USD 23.7 22.82 23.51 23.06 23.06 -0.690 (-2.91%) 317,578
2 Jun 2021 USD 24.08 23.325 24.08 23.75 23.75 -0.250 (-1.04%) 408,426
1 Jun 2021 USD 24.21 23.415 24.11 24.0 24.0 +0.190 (+0.80%) 323,021
28 May 2021 USD 24.01 23.09 24.01 23.81 23.81 +0.050 (+0.21%) 232,646
27 May 2021 USD 24.37 23.7 24.34 23.76 23.76 -0.150 (-0.63%) 266,590
26 May 2021 USD 24.06 23.18 23.31 23.91 23.91 +0.780 (+3.37%) 366,851
25 May 2021 USD 23.74 22.82 22.82 23.13 23.13 +0.450 (+1.98%) 449,339
24 May 2021 USD 23.215 22.67 22.95 22.68 22.68 -0.080 (-0.35%) 337,004
21 May 2021 USD 23.54 22.7 23.25 22.76 22.76 -0.140 (-0.61%) 325,542
20 May 2021 USD 23.06 21.87 22.5 22.9 22.9 +0.420 (+1.87%) 427,192
19 May 2021 USD 22.65 21.72 21.98 22.48 22.48 -0.050 (-0.22%) 346,202
18 May 2021 USD 23.6 22.5 23.52 22.53 22.53 -1.030 (-4.37%) 422,328
17 May 2021 USD 23.8115 22.805 23.66 23.56 23.56 -0.270 (-1.13%) 366,143
14 May 2021 USD 23.86 23.0257 23.23 23.83 23.83 +0.850 (+3.70%) 425,829
13 May 2021 USD 23.18 21.33 21.33 22.98 22.98 +1.850 (+8.76%) 627,063