NYSE - Nasdaq Real Time Price USD

Beazer Homes USA, Inc. (BZH)

Compare
33.74 +0.71 (+2.15%)
As of 12:30 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 33.34 33.74 33.11 33.74 33.74 55,681
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 8, 2024 32.89 33.70 32.85 33.48 33.48 197,500
Nov 7, 2024 32.60 33.50 32.60 32.98 32.98 364,700
Nov 6, 2024 31.87 32.63 30.93 32.60 32.60 491,600
Nov 5, 2024 31.00 32.03 30.95 32.01 32.01 377,500
Nov 4, 2024 30.97 32.23 30.86 31.24 31.24 583,900
Nov 1, 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 9, 2024 32.12 32.49 31.95 31.96 31.96 193,600
Oct 8, 2024 32.28 32.75 31.83 32.24 32.24 239,100
Oct 7, 2024 31.99 32.14 31.61 31.99 31.99 445,500
Oct 4, 2024 33.33 33.40 31.94 32.38 32.38 294,200
Oct 3, 2024 33.11 33.35 32.34 32.86 32.86 273,300
Oct 2, 2024 33.43 33.89 33.11 33.36 33.36 218,900
Oct 1, 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 9, 2024 30.76 31.49 30.68 31.12 31.12 404,800
Sep 6, 2024 30.90 31.54 30.39 30.80 30.80 318,600
Sep 5, 2024 31.11 31.60 30.56 30.75 30.75 439,200
Sep 4, 2024 29.69 30.09 29.04 29.83 29.83 220,000
Sep 3, 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 9, 2024 27.67 28.13 27.31 27.75 27.75 419,500
Aug 8, 2024 26.67 27.67 26.40 27.46 27.46 433,100
Aug 7, 2024 28.06 28.24 25.85 25.91 25.91 606,300
Aug 6, 2024 26.82 28.11 26.24 27.32 27.32 529,700
Aug 5, 2024 26.32 27.45 25.58 26.77 26.77 1,028,000
Aug 2, 2024 31.24 31.24 28.29 28.57 28.57 1,038,100
Aug 1, 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 9, 2024 26.76 26.94 26.08 26.10 26.10 342,100
Jul 8, 2024 26.53 26.95 26.34 26.90 26.90 233,700
Jul 5, 2024 26.27 26.46 26.03 26.21 26.21 387,700
Jul 3, 2024 26.16 26.81 26.13 26.42 26.42 147,400
Jul 2, 2024 26.22 26.40 25.95 26.27 26.27 324,400
Jul 1, 2024 27.63 27.65 26.21 26.68 26.68 432,700
Jun 28, 2024 27.79 27.99 27.11 27.48 27.48 577,500
Jun 27, 2024 27.31 27.61 27.11 27.40 27.40 247,000
Jun 26, 2024 27.06 27.35 27.01 27.27 27.27 355,400
Jun 25, 2024 27.82 27.86 27.05 27.31 27.31 310,000
Jun 24, 2024 27.65 28.44 27.65 28.09 28.09 317,800
Jun 21, 2024 27.66 28.05 27.27 27.60 27.60 1,238,400
Jun 20, 2024 28.03 28.59 27.46 27.51 27.51 372,800
Jun 18, 2024 28.56 28.66 28.09 28.17 28.17 312,400
Jun 17, 2024 28.03 28.88 27.91 28.80 28.80 511,300
Jun 14, 2024 27.91 28.16 27.65 27.75 27.75 255,600
Jun 13, 2024 28.53 28.78 28.01 28.48 28.48 534,900
Jun 12, 2024 29.21 30.62 28.55 28.78 28.78 432,800
Jun 11, 2024 28.00 28.16 27.87 27.88 27.88 220,700
Jun 10, 2024 27.80 28.45 27.72 28.33 28.33 226,100
Jun 7, 2024 28.00 28.41 27.62 28.10 28.10 332,800
Jun 6, 2024 28.63 29.15 28.47 28.48 28.48 230,100
Jun 5, 2024 28.85 28.96 28.41 28.76 28.76 261,200
Jun 4, 2024 29.17 29.17 28.39 28.56 28.56 275,400
Jun 3, 2024 29.12 29.50 28.75 29.34 29.34 299,500
May 31, 2024 28.10 28.81 27.96 28.72 28.72 456,000
May 30, 2024 27.37 27.88 27.15 27.48 27.48 310,600
May 29, 2024 27.46 27.58 27.01 27.07 27.07 251,200
May 28, 2024 27.63 28.28 27.63 27.89 27.89 253,700
May 24, 2024 27.50 27.80 27.21 27.53 27.53 167,400
May 23, 2024 27.82 27.92 27.12 27.20 27.20 459,800
May 22, 2024 28.56 28.63 27.65 27.73 27.73 586,100
May 21, 2024 29.36 29.36 28.63 28.70 28.70 330,200
May 20, 2024 28.73 29.54 28.62 29.45 29.45 337,800
May 17, 2024 28.56 28.92 28.32 28.77 28.77 264,200
May 16, 2024 29.60 29.63 28.37 28.40 28.40 397,200
May 15, 2024 29.00 29.92 28.99 29.84 29.84 331,500
May 14, 2024 28.74 28.84 28.18 28.30 28.30 196,700
May 13, 2024 28.65 28.77 28.29 28.30 28.30 282,400
May 10, 2024 28.78 28.88 28.28 28.43 28.43 392,400
May 9, 2024 28.60 28.90 28.02 28.69 28.69 461,500
May 8, 2024 28.67 28.96 28.41 28.74 28.74 373,600
May 7, 2024 28.35 29.31 28.26 28.95 28.95 585,400
May 6, 2024 27.93 28.55 27.74 28.34 28.34 394,100
May 3, 2024 27.73 28.90 27.59 27.70 27.70 541,500
May 2, 2024 27.87 28.32 25.48 27.01 27.01 1,121,700
May 1, 2024 28.03 29.21 27.70 28.20 28.20 412,600
Apr 30, 2024 28.03 28.57 27.99 28.03 28.03 235,700
Apr 29, 2024 28.66 29.03 28.39 28.40 28.40 301,000
Apr 26, 2024 27.74 28.58 27.67 28.45 28.45 253,300
Apr 25, 2024 26.67 27.53 26.12 27.49 27.49 328,100
Apr 24, 2024 27.88 28.51 27.16 27.21 27.21 399,200
Apr 23, 2024 26.76 27.90 26.66 27.88 27.88 304,500
Apr 22, 2024 26.53 26.78 26.24 26.59 26.59 257,300
Apr 19, 2024 25.81 26.66 25.81 26.31 26.31 256,100
Apr 18, 2024 26.57 26.96 25.77 25.79 25.79 383,300
Apr 17, 2024 26.66 26.75 25.92 26.06 26.06 815,200
Apr 16, 2024 27.19 27.20 26.06 26.41 26.41 532,000
Apr 15, 2024 28.25 28.62 27.43 27.54 27.54 278,800
Apr 12, 2024 28.87 29.05 28.21 28.22 28.22 293,600
Apr 11, 2024 28.86 29.19 28.60 29.08 29.08 295,100
Apr 10, 2024 29.50 29.57 28.39 28.76 28.76 589,800
Apr 9, 2024 31.00 31.00 30.17 30.44 30.44 289,100
Apr 8, 2024 31.09 31.09 30.54 30.72 30.72 202,200
Apr 5, 2024 30.87 31.44 30.85 30.86 30.86 485,800
Apr 4, 2024 32.42 32.64 30.98 31.00 31.00 243,800
Apr 3, 2024 31.12 32.12 31.12 31.90 31.90 203,700
Apr 2, 2024 31.92 32.10 30.65 31.43 31.43 290,200
Apr 1, 2024 32.87 33.12 32.21 32.44 32.44 179,700
Mar 28, 2024 31.95 33.18 31.95 32.80 32.80 266,800
Mar 27, 2024 31.58 31.90 31.27 31.88 31.88 173,600
Mar 26, 2024 31.60 31.91 31.18 31.22 31.22 128,600
Mar 25, 2024 31.51 31.85 31.31 31.32 31.32 184,800
Mar 22, 2024 32.07 32.16 31.45 31.51 31.51 130,200
Mar 21, 2024 32.01 32.33 31.82 31.87 31.87 262,400
Mar 20, 2024 30.12 31.76 29.97 31.60 31.60 180,500
Mar 19, 2024 29.30 30.53 29.30 30.14 30.14 230,900
Mar 18, 2024 29.72 30.01 29.12 29.44 29.44 192,000
Mar 15, 2024 29.50 30.16 29.18 29.59 29.59 525,400
Mar 14, 2024 31.44 31.56 29.34 29.74 29.74 409,200
Mar 13, 2024 31.04 32.18 31.04 31.87 31.87 235,800
Mar 12, 2024 30.74 31.32 30.04 31.16 31.16 296,400
Mar 11, 2024 30.92 30.92 30.21 30.77 30.77 220,200
Mar 8, 2024 30.99 31.60 30.59 31.10 31.10 203,100
Mar 7, 2024 30.49 31.65 30.49 30.66 30.66 241,000
Mar 6, 2024 30.33 30.50 29.85 30.18 30.18 230,400
Mar 5, 2024 30.98 31.50 29.77 29.88 29.88 261,700
Mar 4, 2024 32.39 32.66 31.13 31.15 31.15 546,900
Mar 1, 2024 31.30 32.32 30.81 32.24 32.24 259,300
Feb 29, 2024 30.81 31.41 30.59 31.33 31.33 348,600
Feb 28, 2024 29.94 30.61 29.85 30.27 30.27 302,800
Feb 27, 2024 29.83 30.10 29.37 30.10 30.10 387,300
Feb 26, 2024 29.33 29.82 29.33 29.42 29.42 224,200
Feb 23, 2024 29.25 29.80 29.22 29.44 29.44 164,200
Feb 22, 2024 29.28 29.58 29.02 29.03 29.03 274,500
Feb 21, 2024 29.15 29.54 28.96 29.28 29.28 196,200
Feb 20, 2024 28.80 29.20 28.51 29.09 29.09 237,400
Feb 16, 2024 29.83 29.88 29.28 29.37 29.37 304,500
Feb 15, 2024 30.01 30.55 29.81 30.47 30.47 248,900
Feb 14, 2024 29.58 30.06 28.92 29.72 29.72 354,200
Feb 13, 2024 29.34 30.02 28.89 28.97 28.97 359,400
Feb 12, 2024 29.53 31.34 29.53 31.31 31.31 534,100
Feb 9, 2024 29.49 29.81 29.11 29.35 29.35 523,000
Feb 8, 2024 28.60 29.57 28.51 29.44 29.44 322,500
Feb 7, 2024 29.17 29.37 28.35 28.60 28.60 409,000
Feb 6, 2024 29.24 29.27 28.63 29.11 29.11 649,500
Feb 5, 2024 29.64 29.64 28.73 29.24 29.24 585,800
Feb 2, 2024 28.75 29.97 27.42 29.81 29.81 1,330,100
Feb 1, 2024 32.11 32.87 31.42 32.36 32.36 312,300
Jan 31, 2024 32.52 33.21 31.75 31.75 31.75 327,600
Jan 30, 2024 32.57 33.12 32.44 32.75 32.75 201,400
Jan 29, 2024 31.82 32.77 31.82 32.59 32.59 235,000
Jan 26, 2024 31.92 32.31 31.49 31.82 31.82 187,200
Jan 25, 2024 31.59 32.01 31.26 31.81 31.81 239,000
Jan 24, 2024 31.99 31.99 30.36 30.69 30.69 336,900
Jan 23, 2024 32.68 32.96 31.39 31.39 31.39 336,000
Jan 22, 2024 32.74 33.45 32.51 33.25 33.25 346,400
Jan 19, 2024 32.87 32.95 31.37 32.39 32.39 399,000
Jan 18, 2024 31.68 32.68 31.66 32.66 32.66 636,600
Jan 17, 2024 30.70 31.18 30.56 31.15 31.15 207,600
Jan 16, 2024 31.26 31.48 30.91 31.30 31.30 255,800
Jan 12, 2024 32.84 32.84 31.42 31.76 31.76 168,500
Jan 11, 2024 31.85 32.18 31.35 32.16 32.16 230,600
Jan 10, 2024 31.70 32.32 31.48 32.21 32.21 245,800
Jan 9, 2024 31.28 31.70 31.10 31.49 31.49 231,000
Jan 8, 2024 31.44 32.35 31.32 31.77 31.77 315,700
Jan 5, 2024 31.05 32.00 30.83 31.15 31.15 473,400
Jan 4, 2024 31.75 32.09 31.28 31.34 31.34 258,600
Jan 3, 2024 32.26 32.36 31.55 31.62 31.62 290,800
Jan 2, 2024 33.22 33.47 32.50 33.11 33.11 254,800
Dec 29, 2023 33.81 34.35 33.59 33.79 33.79 427,300
Dec 28, 2023 33.93 34.45 33.79 34.13 34.13 253,100
Dec 27, 2023 34.00 34.18 33.55 33.98 33.98 322,200
Dec 26, 2023 33.80 34.21 33.44 33.99 33.99 226,800
Dec 22, 2023 33.60 34.06 33.31 33.51 33.51 347,500
Dec 21, 2023 33.45 33.78 32.94 33.38 33.38 252,400
Dec 20, 2023 32.80 33.88 32.44 33.02 33.02 486,100
Dec 19, 2023 31.56 33.00 31.48 32.80 32.80 354,300
Dec 18, 2023 31.32 31.32 30.42 31.10 31.10 408,800
Dec 15, 2023 32.38 32.73 31.40 31.40 31.40 845,000
Dec 14, 2023 31.20 33.25 31.20 33.02 33.02 705,300
Dec 13, 2023 29.39 30.49 28.20 30.33 30.33 599,700
Dec 12, 2023 29.45 29.66 29.17 29.22 29.22 324,700
Dec 11, 2023 29.87 29.87 28.92 29.36 29.36 350,300
Dec 8, 2023 29.13 30.21 29.09 29.88 29.88 286,500
Dec 7, 2023 28.63 29.47 28.53 29.24 29.24 396,400
Dec 6, 2023 28.48 29.22 28.44 28.55 28.55 437,300
Dec 5, 2023 27.77 28.30 27.48 27.96 27.96 433,000
Dec 4, 2023 27.24 27.85 27.05 27.80 27.80 385,100
Dec 1, 2023 26.45 27.51 26.25 27.40 27.40 479,800
Nov 30, 2023 26.70 26.70 26.00 26.31 26.31 442,600
Nov 29, 2023 26.38 27.43 26.30 26.85 26.85 580,300
Nov 28, 2023 25.83 26.35 25.74 25.82 25.82 760,700
Nov 27, 2023 25.74 26.01 25.53 25.93 25.93 435,400
Nov 24, 2023 26.36 26.36 25.65 25.83 25.83 248,700
Nov 22, 2023 26.93 27.59 26.15 26.29 26.29 464,100

Related Tickers