Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beazer Homes USA (NY: BZH )

28.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 9.590 10.21 9.521 9.820 894,200 +0.03(+0.31%)
May 28, 2020 10.94 10.94 9.680 9.790 783,803 -0.83(-7.82%)
May 27, 2020 10.20 10.71 9.900 10.62 544,873 +0.79(+8.04%)
May 26, 2020 9.690 10.02 9.630 9.830 725,283 +0.61(+6.62%)
May 22, 2020 9.220 9.270 8.860 9.220 339,500 +0.09(+0.99%)
May 21, 2020 9.110 9.270 8.656 9.130 657,135 +0.05(+0.55%)
May 20, 2020 9.020 9.240 8.840 9.080 974,998 +0.32(+3.65%)
May 19, 2020 8.140 9.190 8.020 8.760 1,450,193 +0.49(+5.93%)
May 18, 2020 7.390 8.340 7.390 8.270 1,189,546 +1.19(+16.81%)
May 15, 2020 6.830 7.200 6.726 7.080 1,005,100 +0.16(+2.31%)
May 14, 2020 6.480 6.950 6.310 6.920 506,710 +0.24(+3.59%)
May 13, 2020 7.020 7.020 6.290 6.680 968,159 -0.36(-5.11%)
May 12, 2020 7.380 7.460 7.010 7.040 517,494 -0.31(-4.22%)
May 11, 2020 7.300 7.410 6.934 7.350 512,823 -0.08(-1.08%)
May 08, 2020 7.310 7.550 7.220 7.430 721,500 +0.30(+4.21%)
May 07, 2020 7.100 7.240 6.950 7.130 448,868 +0.18(+2.59%)
May 06, 2020 7.110 7.240 6.800 6.950 738,772 -0.12(-1.70%)
May 05, 2020 6.910 7.390 6.910 7.070 1,233,042 +0.23(+3.36%)
May 04, 2020 6.800 7.230 6.650 6.840 455,568 -0.16(-2.29%)
May 01, 2020 6.950 7.340 6.320 7.000 1,192,700 -0.04(-0.57%)
Apr 30, 2020 7.180 7.200 6.850 7.040 814,792 -0.19(-2.63%)
Apr 29, 2020 6.940 7.275 6.660 7.230 934,633 +0.59(+8.89%)
Apr 28, 2020 6.620 6.870 6.460 6.640 1,008,275 +0.35(+5.56%)
Apr 27, 2020 5.850 6.400 5.840 6.290 1,131,432 +0.56(+9.77%)
Apr 24, 2020 5.280 5.730 5.200 5.730 657,800 +0.51(+9.77%)
Apr 23, 2020 5.020 5.330 4.930 5.220 787,552 +0.26(+5.24%)
Apr 22, 2020 5.310 5.350 4.930 4.960 684,701 -0.19(-3.69%)
Apr 21, 2020 5.070 5.190 4.910 5.150 599,226 -0.04(-0.77%)
Apr 20, 2020 5.130 5.460 5.070 5.190 993,281 -0.29(-5.29%)
Apr 17, 2020 5.460 5.750 5.340 5.480 683,400 +0.28(+5.38%)
Apr 16, 2020 5.190 5.300 4.970 5.200 581,794 +0.06(+1.17%)
Apr 15, 2020 5.200 5.350 4.960 5.140 833,007 -0.37(-6.72%)
Apr 14, 2020 5.640 5.965 5.455 5.510 644,183 +0.03(+0.55%)
Apr 13, 2020 6.240 6.270 5.380 5.480 793,439 -0.70(-11.33%)
Apr 09, 2020 5.460 6.520 5.460 6.180 1,769,800 +0.80(+14.87%)
Apr 08, 2020 4.750 5.500 4.750 5.380 1,661,104 +0.75(+16.20%)
Apr 07, 2020 5.560 5.860 4.410 4.630 2,250,730 -0.62(-11.81%)
Apr 06, 2020 5.150 5.760 5.150 5.250 1,260,026 +0.35(+7.14%)
Apr 03, 2020 5.260 5.260 4.570 4.900 1,161,400 -0.11(-2.20%)
Apr 02, 2020 5.410 5.790 4.900 5.010 468,889 -0.43(-7.90%)
Apr 01, 2020 6.100 6.180 5.350 5.440 523,353 -1.00(-15.53%)
Mar 31, 2020 6.620 7.000 6.200 6.440 836,297 -0.18(-2.72%)
Mar 30, 2020 7.220 7.225 6.580 6.620 440,708 -0.56(-7.80%)
Mar 27, 2020 7.140 7.670 6.800 7.180 892,400 -0.21(-2.84%)
Mar 26, 2020 6.580 7.690 6.470 7.390 1,173,020 +0.99(+15.47%)
Mar 25, 2020 5.840 7.155 5.460 6.400 889,327 +0.70(+12.28%)
Mar 24, 2020 5.350 5.790 5.250 5.700 851,656 +0.75(+15.15%)
Mar 23, 2020 4.770 5.060 4.410 4.950 749,900 +0.19(+3.99%)
Mar 20, 2020 4.960 5.140 4.386 4.760 1,016,300 -0.09(-1.86%)
Mar 19, 2020 5.050 5.530 4.550 4.850 996,096 -0.44(-8.32%)
Mar 18, 2020 5.080 5.770 4.710 5.290 797,215 -0.18(-3.29%)
Mar 17, 2020 6.210 6.330 5.280 5.470 1,676,718 -0.55(-9.14%)
Mar 16, 2020 6.800 7.060 5.970 6.020 774,612 -1.90(-23.99%)
Mar 13, 2020 8.420 8.510 7.610 7.920 651,600 +0.09(+1.15%)
Mar 12, 2020 8.820 8.830 7.350 7.830 936,389 -1.61(-17.06%)
Mar 11, 2020 10.21 10.30 9.350 9.440 567,127 -1.13(-10.69%)
Mar 10, 2020 11.03 11.20 10.04 10.57 498,251 +0.03(+0.28%)
Mar 09, 2020 11.11 11.38 10.36 10.54 462,231 -1.52(-12.60%)
Mar 06, 2020 12.84 12.94 11.99 12.06 423,700 -1.30(-9.73%)
Mar 05, 2020 13.27 13.57 13.06 13.36 316,024 -0.46(-3.33%)
Mar 04, 2020 13.18 13.84 13.18 13.82 448,265 +0.87(+6.72%)
Mar 03, 2020 12.95 13.68 12.65 12.95 367,017 +0.06(+0.47%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.