Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	8.700	8.920	8.500	8.550	1,221,178	-0.10(-1.16%)
Jan 28, 2016	8.940	9.320	8.580	8.650	765,222	-0.07(-0.80%)
Jan 27, 2016	9.150	9.350	8.630	8.720	996,314	-0.52(-5.63%)
Jan 26, 2016	8.680	9.360	8.520	9.240	758,560	+0.61(+7.07%)
Jan 25, 2016	8.910	8.990	8.560	8.630	586,653	-0.31(-3.47%)
Jan 22, 2016	8.840	9.400	8.770	8.940	726,984	+0.31(+3.59%)
Jan 21, 2016	8.000	8.820	7.810	8.630	1,030,097	+0.71(+8.96%)
Jan 20, 2016	8.360	8.450	7.340	7.920	1,860,910	-0.70(-8.12%)
Jan 19, 2016	9.400	9.400	8.540	8.620	1,254,082	-0.61(-6.61%)
Jan 15, 2016	8.680	9.230	9.230	9.230	1,169,400	+0.02(+0.22%)
Jan 14, 2016	8.970	9.355	8.623	9.210	1,288,652	+0.35(+3.95%)
Jan 13, 2016	9.530	9.830	8.810	8.860	1,361,859	-0.67(-7.03%)
Jan 12, 2016	9.720	9.850	9.250	9.530	628,689	-0.04(-0.42%)
Jan 11, 2016	9.810	9.960	9.430	9.570	981,719	-0.16(-1.64%)
Jan 08, 2016	10.38	10.41	9.650	9.730	1,051,862	-0.61(-5.90%)
Jan 07, 2016	10.50	10.91	10.24	10.34	1,019,836	-0.53(-4.88%)
Jan 06, 2016	11.22	11.30	10.60	10.87	1,009,781	-0.49(-4.31%)
Jan 05, 2016	11.61	11.75	11.28	11.36	550,397	+0.06(+0.53%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Beazer Homes USA (NY: BZH )

Historical Prices