Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Beazer Homes USA (NY: BZH )

30.76 -0.66 (-2.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 28.10 28.81 27.96 28.72 456,058 +1.24(+4.51%)
May 30, 2024 27.37 27.88 27.15 27.48 310,623 +0.41(+1.51%)
May 29, 2024 27.46 27.58 27.01 27.07 251,181 -0.82(-2.94%)
May 28, 2024 27.63 28.27 27.63 27.89 253,698 +0.36(+1.31%)
May 24, 2024 27.50 27.80 27.21 27.53 167,442 +0.33(+1.21%)
May 23, 2024 27.82 27.91 27.12 27.20 459,797 -0.53(-1.91%)
May 22, 2024 28.56 28.63 27.65 27.73 586,108 -0.97(-3.38%)
May 21, 2024 29.36 29.36 28.63 28.70 330,214 -0.75(-2.55%)
May 20, 2024 28.73 29.54 28.62 29.45 337,822 +0.68(+2.36%)
May 17, 2024 28.56 28.92 28.32 28.77 264,221 +0.37(+1.30%)
May 16, 2024 29.60 29.63 28.37 28.40 397,230 -1.44(-4.83%)
May 15, 2024 29.00 29.92 28.99 29.84 331,353 +1.54(+5.44%)
May 14, 2024 28.74 28.84 28.18 28.30 196,710 +0.00(+0.00%)
May 13, 2024 28.65 28.77 28.29 28.30 282,392 -0.13(-0.46%)
May 10, 2024 28.78 28.88 28.28 28.43 392,370 -0.26(-0.91%)
May 09, 2024 28.60 28.90 28.02 28.69 461,458 -0.05(-0.17%)
May 08, 2024 28.67 28.96 28.41 28.74 373,644 -0.21(-0.73%)
May 07, 2024 28.35 29.31 28.26 28.95 585,425 +0.61(+2.15%)
May 06, 2024 27.93 28.55 27.74 28.34 394,108 +0.64(+2.31%)
May 03, 2024 27.73 28.90 27.59 27.70 541,536 +0.69(+2.55%)
May 02, 2024 27.87 28.32 25.48 27.01 1,121,711 -1.19(-4.22%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.