Beazer Homes USA, Inc. (BZH)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

34.13

+1.10

(+3.33%)

At close: 04:00PM EST

34.13

0.00

(0.00%)

After hours:

04:02PM EST

Advertisement

Time Period:

Nov 22, 2023 - Nov 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 22, 2024	33.34	34.17	33.11	34.13	34.13	254,450
Nov 21, 2024	32.86	33.48	32.67	33.03	33.03	209,900
Nov 20, 2024	32.74	33.10	32.50	32.66	32.66	239,700
Nov 19, 2024	32.44	33.10	32.21	32.91	32.91	364,000
Nov 18, 2024	33.00	33.26	32.54	32.63	32.63	411,500
Nov 15, 2024	34.70	34.70	33.17	33.30	33.30	462,600
Nov 14, 2024	36.35	38.22	34.41	34.63	34.63	1,317,400
Nov 13, 2024	32.87	32.96	31.36	31.96	31.96	470,800
Nov 12, 2024	33.41	33.51	32.02	32.06	32.06	285,600
Nov 11, 2024	33.90	34.14	33.59	33.65	33.65	191,900
Nov 08, 2024	32.89	33.70	32.85	33.48	33.48	197,500
Nov 07, 2024	32.60	33.50	32.60	32.98	32.98	364,700
Nov 06, 2024	31.87	32.63	30.93	32.60	32.60	491,600
Nov 05, 2024	31.00	32.03	30.95	32.01	32.01	377,500
Nov 04, 2024	30.97	32.23	30.86	31.24	31.24	583,900
Nov 01, 2024	31.38	31.75	30.65	30.77	30.77	235,600
Oct 31, 2024	31.15	31.38	30.70	30.76	30.76	207,500
Oct 30, 2024	31.03	31.80	30.83	31.42	31.42	170,200
Oct 29, 2024	30.32	31.21	29.39	31.19	31.19	285,400
Oct 28, 2024	31.41	32.02	31.39	31.75	31.75	164,100
Oct 25, 2024	31.71	31.81	30.99	31.02	31.02	145,000
Oct 24, 2024	31.28	31.90	30.99	31.44	31.44	218,400
Oct 23, 2024	30.60	31.38	30.60	31.09	31.09	268,000
Oct 22, 2024	31.58	31.59	30.63	30.83	30.83	332,900
Oct 21, 2024	33.78	33.89	32.03	32.09	32.09	271,500
Oct 18, 2024	33.47	34.16	33.11	33.88	33.88	272,000
Oct 17, 2024	33.50	33.75	32.89	33.30	33.30	221,800
Oct 16, 2024	33.07	33.71	33.05	33.54	33.54	231,300
Oct 15, 2024	32.35	33.13	32.35	32.53	32.53	209,300
Oct 14, 2024	31.88	32.37	31.71	32.29	32.29	148,900
Oct 11, 2024	31.47	32.05	31.47	31.84	31.84	222,900
Oct 10, 2024	31.33	31.87	31.23	31.38	31.38	200,800
Oct 09, 2024	32.12	32.49	31.95	31.96	31.96	193,600
Oct 08, 2024	32.28	32.75	31.83	32.24	32.24	239,100
Oct 07, 2024	31.99	32.14	31.61	31.99	31.99	445,500
Oct 04, 2024	33.33	33.40	31.94	32.38	32.38	294,200
Oct 03, 2024	33.11	33.35	32.34	32.86	32.86	273,300
Oct 02, 2024	33.43	33.89	33.11	33.36	33.36	218,900
Oct 01, 2024	34.11	34.23	33.36	33.83	33.83	234,500
Sep 30, 2024	34.00	34.38	33.66	34.17	34.17	352,600
Sep 27, 2024	33.56	34.60	33.01	33.97	33.97	377,600
Sep 26, 2024	33.56	33.81	32.59	32.62	32.62	261,900
Sep 25, 2024	33.02	33.59	32.65	32.97	32.97	420,900
Sep 24, 2024	33.56	34.10	33.22	33.37	33.37	236,100
Sep 23, 2024	33.77	34.11	33.07	33.49	33.49	251,100
Sep 20, 2024	33.70	34.41	33.24	33.31	33.31	781,200
Sep 19, 2024	35.02	35.02	33.80	34.55	34.55	487,100
Sep 18, 2024	34.11	35.20	33.59	33.76	33.76	501,500
Sep 17, 2024	33.77	34.28	33.35	33.89	33.89	481,200
Sep 16, 2024	33.98	34.02	33.25	33.89	33.89	260,400
Sep 13, 2024	32.68	33.86	32.30	33.59	33.59	373,100
Sep 12, 2024	31.43	32.31	31.19	31.92	31.92	358,900
Sep 11, 2024	30.68	31.19	30.08	31.10	31.10	330,500
Sep 10, 2024	31.21	31.41	30.61	30.97	30.97	344,300
Sep 09, 2024	30.76	31.49	30.68	31.12	31.12	404,800
Sep 06, 2024	30.90	31.54	30.39	30.80	30.80	318,600
Sep 05, 2024	31.11	31.60	30.56	30.75	30.75	439,200
Sep 04, 2024	29.69	30.09	29.04	29.83	29.83	220,000
Sep 03, 2024	30.99	31.21	29.73	29.86	29.86	338,500
Aug 30, 2024	31.53	31.56	30.75	31.28	31.28	253,900
Aug 29, 2024	31.40	31.46	30.41	31.04	31.04	261,300
Aug 28, 2024	31.25	31.51	30.68	31.04	31.04	235,100
Aug 27, 2024	31.71	32.30	31.25	31.66	31.66	220,300
Aug 26, 2024	32.95	32.95	31.87	31.96	31.96	306,900
Aug 23, 2024	31.65	32.62	31.05	32.49	32.49	920,000
Aug 22, 2024	30.96	31.44	30.73	31.18	31.18	217,300
Aug 21, 2024	30.20	31.06	29.94	31.02	31.02	408,700
Aug 20, 2024	29.88	30.33	29.49	29.69	29.69	244,700
Aug 19, 2024	28.97	30.28	28.97	29.97	29.97	433,500
Aug 16, 2024	29.02	29.69	28.67	28.74	28.74	435,800
Aug 15, 2024	28.50	29.41	27.63	29.10	29.10	538,800
Aug 14, 2024	28.23	28.29	27.36	27.77	27.77	331,000
Aug 13, 2024	27.95	28.30	27.40	27.84	27.84	375,700
Aug 12, 2024	28.09	28.16	27.29	27.50	27.50	289,300
Aug 09, 2024	27.67	28.13	27.31	27.75	27.75	419,500
Aug 08, 2024	26.67	27.67	26.40	27.46	27.46	433,100
Aug 07, 2024	28.06	28.24	25.85	25.91	25.91	606,300
Aug 06, 2024	26.82	28.11	26.24	27.32	27.32	529,700
Aug 05, 2024	26.32	27.45	25.58	26.77	26.77	1,028,000
Aug 02, 2024	31.24	31.24	28.29	28.57	28.57	1,038,100
Aug 01, 2024	33.67	34.01	32.22	32.73	32.73	332,000
Jul 31, 2024	34.29	34.89	33.35	33.67	33.67	361,600
Jul 30, 2024	33.87	34.58	33.40	34.05	34.05	480,200
Jul 29, 2024	34.11	34.27	33.46	33.63	33.63	198,900
Jul 26, 2024	33.84	34.68	33.52	33.84	33.84	327,800
Jul 25, 2024	32.14	33.68	31.83	32.73	32.73	373,600
Jul 24, 2024	33.07	33.70	31.78	31.80	31.80	378,400
Jul 23, 2024	31.91	33.47	31.70	33.25	33.25	327,200
Jul 22, 2024	31.99	32.30	31.17	32.25	32.25	297,000
Jul 19, 2024	31.93	32.17	31.64	31.68	31.68	367,700
Jul 18, 2024	32.95	34.88	31.87	32.03	32.03	634,700
Jul 17, 2024	32.55	33.29	32.44	32.92	32.92	610,300
Jul 16, 2024	31.61	33.18	31.51	33.04	33.04	901,700
Jul 15, 2024	31.12	31.59	30.90	31.03	31.03	622,700
Jul 12, 2024	29.87	31.05	29.79	30.76	30.76	835,400
Jul 11, 2024	28.08	29.47	27.75	29.26	29.26	700,900
Jul 10, 2024	26.39	27.07	26.28	26.92	26.92	307,700
Jul 09, 2024	26.76	26.94	26.08	26.10	26.10	342,100
Jul 08, 2024	26.53	26.95	26.34	26.90	26.90	233,700
Jul 05, 2024	26.27	26.46	26.03	26.21	26.21	387,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,969.34+20.63(+0.35%)

Dow 3044,296.51+426.16(+0.97%)

Nasdaq19,003.65+31.23(+0.16%)

Russell 20002,406.67+42.65(+1.80%)

Crude Oil71.18+1.08(+1.54%)

Gold2,718.20+43.30(+1.62%)

Beazer Homes USA, Inc. (BZH)

S&P 500
5,969.34
+20.63(+0.35%)

Dow 30
44,296.51
+426.16(+0.97%)

Nasdaq
19,003.65
+31.23(+0.16%)

Russell 2000
2,406.67
+42.65(+1.80%)

Crude Oil
71.18
+1.08(+1.54%)

Gold
2,718.20
+43.30(+1.62%)