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 )

27.89 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	9.100	9.330	8.990	9.080	544,000	-0.07(-0.77%)
May 30, 2019	9.230	9.420	8.890	9.150	652,880	-0.13(-1.40%)
May 29, 2019	9.480	9.490	9.150	9.280	722,521	-0.29(-3.03%)
May 28, 2019	9.700	9.810	9.520	9.570	355,506	-0.13(-1.34%)
May 24, 2019	9.650	9.870	9.540	9.700	952,200	+0.29(+3.08%)
May 23, 2019	9.520	9.700	9.360	9.410	683,719	-0.21(-2.18%)
May 22, 2019	9.950	10.14	9.580	9.620	879,365	-0.48(-4.75%)
May 21, 2019	10.04	10.15	9.930	10.10	686,994	+0.06(+0.60%)
May 20, 2019	9.660	10.50	9.590	10.04	2,751,424	+0.33(+3.40%)
May 17, 2019	10.04	10.22	9.700	9.710	488,000	-0.42(-4.15%)
May 16, 2019	10.29	10.41	10.10	10.13	388,919	-0.09(-0.88%)
May 15, 2019	10.36	10.42	10.20	10.22	552,778	-0.22(-2.11%)
May 14, 2019	10.16	10.58	10.11	10.44	464,430	+0.25(+2.45%)
May 13, 2019	10.11	10.21	9.910	10.19	425,448	-0.13(-1.26%)
May 10, 2019	10.47	10.54	10.12	10.32	487,500	-0.18(-1.71%)
May 09, 2019	10.40	10.74	10.32	10.50	762,436	-0.04(-0.38%)
May 08, 2019	10.90	11.22	10.51	10.54	826,311	-0.36(-3.30%)
May 07, 2019	11.56	11.74	10.85	10.90	1,036,238	-0.90(-7.63%)
May 06, 2019	12.04	12.23	11.61	11.80	1,331,751	-0.71(-5.68%)
May 03, 2019	14.01	14.37	12.45	12.51	1,075,400	-1.73(-12.15%)
May 02, 2019	13.65	14.31	13.65	14.24	587,168	+0.62(+4.55%)

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