Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Beazer Homes USA (NY: BZH )

28.72 +1.24 (+4.51%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2018 9.700 9.760 9.130 9.480 430,400 -0.23(-2.37%)
Dec 28, 2018 9.890 9.935 9.460 9.710 370,900 +0.02(+0.21%)
Dec 27, 2018 9.420 9.810 9.230 9.690 430,669 -0.03(-0.31%)
Dec 26, 2018 9.300 9.770 8.910 9.720 488,812 +0.49(+5.31%)
Dec 24, 2018 9.570 9.620 9.220 9.230 254,900 -0.43(-4.45%)
Dec 21, 2018 10.54 10.56 9.600 9.660 618,100 -0.68(-6.58%)
Dec 20, 2018 10.36 10.58 10.26 10.34 651,954 -0.12(-1.15%)
Dec 19, 2018 10.56 10.82 10.35 10.46 598,815 -0.10(-0.95%)
Dec 18, 2018 10.84 10.84 10.43 10.56 386,096 +0.09(+0.86%)
Dec 17, 2018 10.52 10.85 10.42 10.47 465,456 -0.09(-0.85%)
Dec 14, 2018 10.60 11.00 10.50 10.56 354,300 -0.12(-1.12%)
Dec 13, 2018 10.82 11.04 10.67 10.68 439,752 -0.09(-0.84%)
Dec 12, 2018 10.85 11.05 10.53 10.77 444,090 +0.08(+0.75%)
Dec 11, 2018 11.05 11.07 10.61 10.69 319,646 -0.01(-0.09%)
Dec 10, 2018 11.09 11.28 10.69 10.70 496,774 -0.15(-1.38%)
Dec 07, 2018 10.98 11.31 10.78 10.85 372,700 -0.15(-1.36%)
Dec 06, 2018 10.67 11.08 10.66 11.00 684,272 +0.12(+1.10%)
Dec 04, 2018 11.06 11.42 10.86 10.88 646,000 -0.50(-4.39%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.