Beazer Homes USA Inc Historical Data - BE4A

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.2	-5.26315789474	22.8	22.8	21.399999	113	21.92212353	DE
4	0.6	2.85714285714	21	23.4	21	94	22.61022162	DE
12	-8.8	-28.9473684211	30.4	31.4	21	203	26.38205611	DE
26	-10	-31.6455696203	31.6	34.4	21	198	27.25254732	DE
52	-10	-31.6455696203	31.6	34.4	21	198	27.25254732	DE
156	-10	-31.6455696203	31.6	34.4	21	198	27.25254732	DE
260	-10	-31.6455696203	31.6	34.4	21	198	27.25254732	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1740691620	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1740605220	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1740518820	21.399999	-0.6	-2.73	21.399999	21.399999	21.399999	124
1740432420	22	-0.8	-3.51	22	22	22	155
1740173220	22.8	-0.4	-1.72	22.8	22.8	22.8	60
1740086820	23.2	0	0.00	23.2	23.2	23.2	250
1740000420	23.2	-0.2	-0.85	23.2	23.2	23.2	25
1739914020	23.4	0	0.00	23.4	23.4	23.4	0
1739827620	23.4	0	0.00	23.4	23.4	23.4	0
1739568420	23.4	0	0.00	23.4	23.4	23.4	0
1739482020	23.4	0.2	0.86	23.4	23.4	23.4	8
1739395620	23.2	0	0.00	23.2	23.2	23.2	311
1739309220	23.2	1.6	7.41	23.2	23.2	23.2	5
1739222820	21.6	0	0.00	21.6	21.6	21.6	0
1738963620	21.6	0	0.00	21.6	21.6	21.6	0
1738877220	21.6	0	0.00	21.6	21.6	21.6	0
1738790820	21.6	0.2	0.93	21.6	21.6	21.6	23
1738704420	21.399999	0.4	1.90	21.399999	21.399999	21.399999	60
1738618020	21	-5.6	-21.05	21	21	21	16
1738358820	26.6	0	0.00	26.6	26.6	26.6	0
1738272420	26.6	0	0.00	26.6	26.6	26.6	0
1738186020	26.6	0	0.00	26.6	26.6	26.6	0
1738099620	26.6	-0.2	-0.75	26.6	26.6	26.6	4
1738013220	26.8	0	0.00	26.8	26.8	26.8	0
1737754020	26.8	0	0.00	26.8	26.8	26.8	0
1737667620	26.8	0	0.00	26.8	26.8	26.8	0
1737581220	26.8	-0.6	-2.19	26.6	26.8	26.6	210
1737494820	27.4	0.8	3.01	27.2	27.6	27.2	852
1737408420	26.6	0	0.00	26.6	26.6	26.6	0
1737149220	26.6	0	0.00	26.6	26.6	26.6	0
1737062820	26.6	0	0.00	26.6	26.6	26.6	0
1736976420	26.6	0.4	1.53	26.6	26.6	26.6	90
1736890020	26.2	0	0.00	26.2	26.2	26.2	0
1736803620	26.2	0	0.00	26.2	26.2	26.2	0
1736544420	26.2	0	0.00	25.8	26.2	25.8	63
1736458020	26.2	0	0.00	26.2	26.2	26.2	0
1736371620	26.2	0	0.00	26.2	26.2	26.2	0
1736285220	26.2	0	0.00	26.2	26.2	26.2	0
1736198820	26.2	0.4	1.55	26.2	26.2	26.2	5
1735939620	25.8	-0.8	-3.01	25.8	25.8	25.8	669
1735853220	26.6	0	0.00	26.6	26.6	26.6	0
1735594020	26.6	0	0.00	26.6	26.6	26.6	0
1735334820	26.6	-0.8	-2.92	26.6	26.6	26	1440
1734989220	27.4	0	0.00	27.4	27.4	27.4	0
1734730020	27.4	0	0.00	27.4	27.4	27.4	0
1734643620	27.4	0	0.00	27.4	27.4	27.4	0
1734557220	27.4	-2	-6.80	27.4	27.4	27.4	40
1734470820	29.4	0.4	1.38	29.4	29.4	29.4	500
1734384420	29	-0.4	-1.36	29	29	29	101
1734125220	29.4	-2	-6.37	29.4	29.4	29.4	1
1734038820	31.4	0	0.00	31.4	31.4	31.4	0
1733952420	31.4	0	0.00	31.4	31.4	31.4	0
1733866020	31.4	0.6	1.95	31.4	31.4	31.4	100
1733779620	30.8	0.4	1.32	30.8	30.8	30.8	155
1733520420	30.4	-2	-6.17	30.4	30.4	30.4	5
1733434020	32.4	0	0.00	32.4	32.4	32.4	0
1733347620	32.4	-1.2	-3.57	32.799999	32.799999	32.4	698
1733261220	33.6	0.6	1.82	33.6	33.6	33.6	15

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Beazer Homes USA Inc (BE4A)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Beazer Homes USA Inc (BE4A) Historical

Beazer Homes USA Inc (BE4A)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free