Singapore markets close in 7 hours 40 minutes
Straits Times Index
3,162.11 +7.42 (+0.24%) Nikkei
37,831.88 -129.92 (-0.34%) Hang Seng
16,251.84 0.00 (0.00%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
61,414.38 -2,283.39 (-3.58%) CMC Crypto 200
885.54 0.00 (0.00%)
Beazer Homes USA, Inc. (BZH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 26.66 | 26.75 | 25.92 | 26.06 | 26.06 | 810,389 |
| 16 Apr 2024 | 27.19 | 27.20 | 26.06 | 26.41 | 26.41 | 532,000 |
| 15 Apr 2024 | 28.25 | 28.62 | 27.43 | 27.54 | 27.54 | 278,800 |
| 12 Apr 2024 | 28.87 | 29.05 | 28.21 | 28.22 | 28.22 | 293,600 |
| 11 Apr 2024 | 28.86 | 29.19 | 28.60 | 29.08 | 29.08 | 295,100 |
| 10 Apr 2024 | 29.50 | 29.57 | 28.39 | 28.76 | 28.76 | 589,800 |
| 09 Apr 2024 | 31.00 | 31.00 | 30.17 | 30.44 | 30.44 | 289,100 |
| 08 Apr 2024 | 31.09 | 31.09 | 30.54 | 30.72 | 30.72 | 202,200 |
| 05 Apr 2024 | 30.87 | 31.44 | 30.85 | 30.86 | 30.86 | 485,800 |
| 04 Apr 2024 | 32.42 | 32.64 | 30.98 | 31.00 | 31.00 | 243,800 |
| 03 Apr 2024 | 31.12 | 32.12 | 31.12 | 31.90 | 31.90 | 203,700 |
| 02 Apr 2024 | 31.92 | 32.10 | 30.65 | 31.43 | 31.43 | 290,200 |
| 01 Apr 2024 | 32.87 | 33.12 | 32.21 | 32.44 | 32.44 | 179,700 |
| 28 Mar 2024 | 31.95 | 33.18 | 31.95 | 32.80 | 32.80 | 266,800 |
| 27 Mar 2024 | 31.58 | 31.90 | 31.27 | 31.88 | 31.88 | 173,600 |
| 26 Mar 2024 | 31.60 | 31.91 | 31.18 | 31.22 | 31.22 | 128,600 |
| 25 Mar 2024 | 31.51 | 31.85 | 31.31 | 31.32 | 31.32 | 184,800 |
| 22 Mar 2024 | 32.07 | 32.16 | 31.45 | 31.51 | 31.51 | 130,200 |
| 21 Mar 2024 | 32.01 | 32.33 | 31.82 | 31.87 | 31.87 | 262,400 |
| 20 Mar 2024 | 30.12 | 31.76 | 29.97 | 31.60 | 31.60 | 180,500 |
| 19 Mar 2024 | 29.30 | 30.53 | 29.30 | 30.14 | 30.14 | 230,900 |
| 18 Mar 2024 | 29.72 | 30.01 | 29.12 | 29.44 | 29.44 | 192,000 |
| 15 Mar 2024 | 29.50 | 30.16 | 29.18 | 29.59 | 29.59 | 525,400 |
| 14 Mar 2024 | 31.44 | 31.56 | 29.34 | 29.74 | 29.74 | 409,200 |
| 13 Mar 2024 | 31.04 | 32.18 | 31.04 | 31.87 | 31.87 | 235,800 |
| 12 Mar 2024 | 30.74 | 31.32 | 30.04 | 31.16 | 31.16 | 296,400 |
| 11 Mar 2024 | 30.92 | 30.92 | 30.21 | 30.77 | 30.77 | 220,200 |
| 08 Mar 2024 | 30.99 | 31.60 | 30.59 | 31.10 | 31.10 | 203,100 |
| 07 Mar 2024 | 30.49 | 31.65 | 30.49 | 30.66 | 30.66 | 241,000 |
| 06 Mar 2024 | 30.33 | 30.50 | 29.85 | 30.18 | 30.18 | 230,400 |
| 05 Mar 2024 | 30.98 | 31.50 | 29.77 | 29.88 | 29.88 | 261,700 |
| 04 Mar 2024 | 32.39 | 32.66 | 31.13 | 31.15 | 31.15 | 546,900 |
| 01 Mar 2024 | 31.30 | 32.32 | 30.81 | 32.24 | 32.24 | 259,300 |
| 29 Feb 2024 | 30.81 | 31.41 | 30.59 | 31.33 | 31.33 | 348,600 |
| 28 Feb 2024 | 29.94 | 30.61 | 29.85 | 30.27 | 30.27 | 302,800 |
| 27 Feb 2024 | 29.83 | 30.10 | 29.37 | 30.10 | 30.10 | 387,300 |
| 26 Feb 2024 | 29.33 | 29.82 | 29.33 | 29.42 | 29.42 | 224,200 |
| 23 Feb 2024 | 29.25 | 29.80 | 29.22 | 29.44 | 29.44 | 164,200 |
| 22 Feb 2024 | 29.28 | 29.58 | 29.02 | 29.03 | 29.03 | 274,500 |
| 21 Feb 2024 | 29.15 | 29.54 | 28.96 | 29.28 | 29.28 | 196,200 |
| 20 Feb 2024 | 28.80 | 29.20 | 28.51 | 29.09 | 29.09 | 237,400 |
| 16 Feb 2024 | 29.83 | 29.88 | 29.28 | 29.37 | 29.37 | 304,500 |
| 15 Feb 2024 | 30.01 | 30.55 | 29.81 | 30.47 | 30.47 | 248,900 |
| 14 Feb 2024 | 29.58 | 30.06 | 28.92 | 29.72 | 29.72 | 354,200 |
| 13 Feb 2024 | 29.34 | 30.02 | 28.89 | 28.97 | 28.97 | 359,400 |
| 12 Feb 2024 | 29.53 | 31.34 | 29.53 | 31.31 | 31.31 | 534,100 |
| 09 Feb 2024 | 29.49 | 29.81 | 29.11 | 29.35 | 29.35 | 523,000 |
| 08 Feb 2024 | 28.60 | 29.57 | 28.51 | 29.44 | 29.44 | 322,500 |
| 07 Feb 2024 | 29.17 | 29.37 | 28.35 | 28.60 | 28.60 | 409,000 |
| 06 Feb 2024 | 29.24 | 29.27 | 28.63 | 29.11 | 29.11 | 649,500 |
| 05 Feb 2024 | 29.64 | 29.64 | 28.73 | 29.24 | 29.24 | 585,800 |
| 02 Feb 2024 | 28.75 | 29.97 | 27.42 | 29.81 | 29.81 | 1,330,100 |
| 01 Feb 2024 | 32.11 | 32.87 | 31.42 | 32.36 | 32.36 | 312,300 |
| 31 Jan 2024 | 32.52 | 33.21 | 31.75 | 31.75 | 31.75 | 327,600 |
| 30 Jan 2024 | 32.57 | 33.12 | 32.44 | 32.75 | 32.75 | 201,400 |
| 29 Jan 2024 | 31.82 | 32.77 | 31.82 | 32.59 | 32.59 | 235,000 |
| 26 Jan 2024 | 31.92 | 32.31 | 31.49 | 31.82 | 31.82 | 187,200 |
| 25 Jan 2024 | 31.59 | 32.01 | 31.26 | 31.81 | 31.81 | 239,000 |
| 24 Jan 2024 | 31.99 | 31.99 | 30.36 | 30.69 | 30.69 | 336,900 |
| 23 Jan 2024 | 32.68 | 32.96 | 31.39 | 31.39 | 31.39 | 336,000 |
| 22 Jan 2024 | 32.74 | 33.45 | 32.51 | 33.25 | 33.25 | 346,400 |
| 19 Jan 2024 | 32.87 | 32.95 | 31.37 | 32.39 | 32.39 | 399,000 |
| 18 Jan 2024 | 31.68 | 32.68 | 31.66 | 32.66 | 32.66 | 636,600 |
| 17 Jan 2024 | 30.70 | 31.18 | 30.56 | 31.15 | 31.15 | 207,600 |
| 16 Jan 2024 | 31.26 | 31.48 | 30.91 | 31.30 | 31.30 | 255,800 |
| 12 Jan 2024 | 32.84 | 32.84 | 31.42 | 31.76 | 31.76 | 168,500 |
| 11 Jan 2024 | 31.85 | 32.18 | 31.35 | 32.16 | 32.16 | 230,600 |
| 10 Jan 2024 | 31.70 | 32.32 | 31.48 | 32.21 | 32.21 | 245,800 |
| 09 Jan 2024 | 31.28 | 31.70 | 31.10 | 31.49 | 31.49 | 231,000 |
| 08 Jan 2024 | 31.44 | 32.35 | 31.32 | 31.77 | 31.77 | 315,700 |
| 05 Jan 2024 | 31.05 | 32.00 | 30.83 | 31.15 | 31.15 | 473,400 |
| 04 Jan 2024 | 31.75 | 32.09 | 31.28 | 31.34 | 31.34 | 258,600 |
| 03 Jan 2024 | 32.26 | 32.36 | 31.55 | 31.62 | 31.62 | 290,800 |
| 02 Jan 2024 | 33.22 | 33.47 | 32.50 | 33.11 | 33.11 | 254,800 |
| 29 Dec 2023 | 33.81 | 34.35 | 33.59 | 33.79 | 33.79 | 427,300 |
| 28 Dec 2023 | 33.93 | 34.45 | 33.79 | 34.13 | 34.13 | 253,100 |
| 27 Dec 2023 | 34.00 | 34.18 | 33.55 | 33.98 | 33.98 | 322,200 |
| 26 Dec 2023 | 33.80 | 34.21 | 33.44 | 33.99 | 33.99 | 226,800 |
| 22 Dec 2023 | 33.60 | 34.06 | 33.31 | 33.51 | 33.51 | 347,500 |
| 21 Dec 2023 | 33.45 | 33.78 | 32.94 | 33.38 | 33.38 | 252,400 |
| 20 Dec 2023 | 32.80 | 33.88 | 32.44 | 33.02 | 33.02 | 486,100 |
| 19 Dec 2023 | 31.56 | 33.00 | 31.48 | 32.80 | 32.80 | 354,300 |
| 18 Dec 2023 | 31.32 | 31.32 | 30.42 | 31.10 | 31.10 | 408,800 |
| 15 Dec 2023 | 32.38 | 32.73 | 31.40 | 31.40 | 31.40 | 845,000 |
| 14 Dec 2023 | 31.20 | 33.25 | 31.20 | 33.02 | 33.02 | 705,300 |
| 13 Dec 2023 | 29.39 | 30.49 | 28.20 | 30.33 | 30.33 | 599,700 |
| 12 Dec 2023 | 29.45 | 29.66 | 29.17 | 29.22 | 29.22 | 324,700 |
| 11 Dec 2023 | 29.87 | 29.87 | 28.92 | 29.36 | 29.36 | 350,300 |
| 08 Dec 2023 | 29.13 | 30.21 | 29.09 | 29.88 | 29.88 | 286,500 |
| 07 Dec 2023 | 28.63 | 29.47 | 28.53 | 29.24 | 29.24 | 396,400 |
| 06 Dec 2023 | 28.48 | 29.22 | 28.44 | 28.55 | 28.55 | 437,300 |
| 05 Dec 2023 | 27.77 | 28.30 | 27.48 | 27.96 | 27.96 | 433,000 |
| 04 Dec 2023 | 27.24 | 27.85 | 27.05 | 27.80 | 27.80 | 385,100 |
| 01 Dec 2023 | 26.45 | 27.51 | 26.25 | 27.40 | 27.40 | 479,800 |
| 30 Nov 2023 | 26.70 | 26.70 | 26.00 | 26.31 | 26.31 | 442,600 |
| 29 Nov 2023 | 26.38 | 27.43 | 26.30 | 26.85 | 26.85 | 580,300 |
| 28 Nov 2023 | 25.83 | 26.35 | 25.74 | 25.82 | 25.82 | 760,700 |
| 27 Nov 2023 | 25.74 | 26.01 | 25.53 | 25.93 | 25.93 | 435,400 |
| 24 Nov 2023 | 26.36 | 26.36 | 25.65 | 25.83 | 25.83 | 248,700 |
| 22 Nov 2023 | 26.93 | 27.59 | 26.15 | 26.29 | 26.29 | 464,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.