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 (%)
Aug 31, 2016 11.38 11.38 11.06 11.25 499,821 +0.00(+0.00%)
Aug 30, 2016 10.96 11.30 10.93 11.25 482,013 +0.32(+2.93%)
Aug 29, 2016 10.73 11.36 10.73 10.93 1,016,214 +0.28(+2.63%)
Aug 26, 2016 10.73 10.84 10.50 10.65 655,545 -0.05(-0.47%)
Aug 25, 2016 10.77 11.03 10.65 10.70 599,515 -0.16(-1.47%)
Aug 24, 2016 10.88 10.96 10.75 10.86 765,730 +0.00(+0.00%)
Aug 23, 2016 10.42 11.13 10.32 10.86 1,365,903 +0.55(+5.33%)
Aug 22, 2016 10.25 10.39 10.08 10.31 530,066 +0.03(+0.29%)
Aug 19, 2016 10.20 10.29 10.09 10.28 460,278 +0.03(+0.29%)
Aug 18, 2016 10.16 10.31 10.06 10.25 405,350 +0.07(+0.69%)
Aug 17, 2016 10.30 10.36 10.00 10.18 594,870 -0.15(-1.45%)
Aug 16, 2016 10.25 10.42 10.14 10.33 583,952 -0.01(-0.10%)
Aug 15, 2016 10.08 10.52 10.03 10.34 879,384 +0.36(+3.61%)
Aug 12, 2016 10.09 10.09 9.870 9.980 570,734 -0.05(-0.50%)
Aug 11, 2016 9.910 10.14 9.780 10.03 689,789 +0.21(+2.14%)
Aug 10, 2016 10.06 10.08 9.740 9.820 494,323 -0.17(-1.70%)
Aug 09, 2016 9.950 10.24 9.940 9.990 939,972 +0.28(+2.88%)
Aug 08, 2016 9.760 9.860 9.650 9.710 617,511 -0.07(-0.72%)
Aug 05, 2016 9.600 9.980 9.600 9.780 897,890 +0.26(+2.73%)
Aug 04, 2016 9.630 9.680 9.430 9.520 628,855 -0.10(-1.04%)
Aug 03, 2016 9.200 9.770 9.200 9.620 794,480 +0.32(+3.44%)
Aug 02, 2016 9.790 9.870 9.120 9.300 1,243,310 -0.50(-5.10%)
Aug 01, 2016 9.600 9.850 9.530 9.800 978,799 +0.21(+2.19%)
Jul 29, 2016 9.500 9.780 9.360 9.590 1,209,400 +0.07(+0.74%)
Jul 28, 2016 9.430 9.720 9.245 9.520 2,071,427 +0.31(+3.37%)
Jul 27, 2016 9.160 9.370 9.020 9.210 648,870 +0.12(+1.32%)
Jul 26, 2016 8.980 9.100 8.860 9.090 521,755 +0.13(+1.45%)
Jul 25, 2016 9.020 9.180 8.870 8.960 638,656 -0.09(-0.99%)
Jul 22, 2016 9.130 9.130 8.880 9.050 569,414 -0.06(-0.66%)
Jul 21, 2016 8.990 9.170 8.910 9.110 396,110 +0.15(+1.67%)
Jul 20, 2016 8.830 9.040 8.768 8.960 316,098 +0.11(+1.24%)
Jul 19, 2016 8.890 8.975 8.810 8.850 283,798 -0.09(-1.01%)
Jul 18, 2016 8.820 8.970 8.670 8.940 386,006 +0.14(+1.59%)
Jul 15, 2016 8.740 8.880 8.580 8.800 340,806 +0.08(+0.92%)
Jul 14, 2016 8.750 8.870 8.630 8.720 623,093 +0.07(+0.81%)
Jul 13, 2016 8.690 8.794 8.540 8.650 412,121 -0.08(-0.92%)
Jul 12, 2016 8.450 8.890 8.390 8.730 985,785 +0.35(+4.18%)
Jul 11, 2016 8.390 8.480 8.250 8.380 662,433 +0.02(+0.24%)
Jul 08, 2016 8.160 8.460 7.980 8.360 668,013 +0.38(+4.76%)
Jul 07, 2016 7.960 8.140 7.810 7.980 543,436 +0.04(+0.50%)
Jul 06, 2016 7.600 7.950 7.520 7.940 429,812 +0.26(+3.39%)
Jul 05, 2016 7.970 8.020 7.430 7.680 839,734 -0.31(-3.88%)
Jul 01, 2016 7.790 7.990 7.990 7.990 627,900 +0.24(+3.10%)
Jun 30, 2016 7.600 7.790 7.320 7.750 552,694 +0.14(+1.84%)
Jun 29, 2016 7.200 7.670 7.200 7.610 783,611 +0.41(+5.69%)
Jun 28, 2016 7.020 7.235 7.020 7.200 772,052 +0.36(+5.26%)
Jun 27, 2016 7.260 7.340 6.810 6.840 1,323,553 -0.61(-8.19%)
Jun 24, 2016 7.130 7.480 7.070 7.450 1,008,955 -0.24(-3.12%)
Jun 23, 2016 7.610 7.700 7.490 7.690 307,946 +0.23(+3.08%)
Jun 22, 2016 7.590 7.830 7.460 7.460 452,395 -0.13(-1.71%)
Jun 21, 2016 7.780 7.910 7.360 7.590 438,928 -0.10(-1.30%)
Jun 20, 2016 7.760 7.920 7.635 7.690 621,049 +0.05(+0.65%)
Jun 17, 2016 7.190 7.720 7.130 7.640 1,361,261 +0.48(+6.70%)
Jun 16, 2016 7.130 7.210 6.940 7.160 555,763 -0.04(-0.56%)
Jun 15, 2016 7.200 7.390 7.120 7.200 565,571 +0.04(+0.56%)
Jun 14, 2016 7.300 7.400 6.940 7.160 1,134,375 -0.15(-2.05%)
Jun 13, 2016 7.840 7.930 7.250 7.310 1,267,077 -0.61(-7.70%)
Jun 10, 2016 8.180 8.190 7.850 7.920 571,942 -0.42(-5.04%)
Jun 09, 2016 8.480 8.500 8.230 8.340 422,504 -0.22(-2.57%)
Jun 08, 2016 8.320 8.590 8.300 8.560 642,182 +0.24(+2.88%)
Jun 07, 2016 8.040 8.460 7.881 8.320 673,356 +0.31(+3.87%)
Jun 06, 2016 7.880 8.040 7.775 8.010 461,362 +0.12(+1.52%)
Jun 03, 2016 7.900 7.950 7.620 7.890 508,246 -0.01(-0.13%)
Jun 02, 2016 7.900 7.990 7.750 7.900 385,645 -0.06(-0.75%)
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.