Beazer Homes USA, Inc. BZH
NYSE · United States · Consumer Durables
$33.39+0.04 (+0.12%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $33.40 | +0.16% | $33.36 | $33.42 | $33.36 | 536.64K |
| 2026-09-30 | $33.35 | -0.03% | $33.38 | $33.40 | $33.35 | 902.90K |
| 2026-09-29 | $33.36 | 0.00% | $33.40 | $33.41 | $33.36 | 664.80K |
| 2026-09-28 | $33.36 | -0.03% | $33.36 | $33.45 | $33.36 | 1.34M |
| 2026-09-25 | $33.37 | +0.03% | $33.38 | $33.39 | $33.36 | 487.20K |
| 2026-09-24 | $33.36 | +0.03% | $33.36 | $33.39 | $33.35 | 609.00K |
| 2026-09-23 | $33.35 | -0.03% | $33.36 | $33.39 | $33.35 | 516.10K |
| 2026-09-22 | $33.36 | 0.00% | $33.40 | $33.42 | $33.35 | 866.90K |
| 2026-09-21 | $33.36 | +0.12% | $33.36 | $33.42 | $33.34 | 349.60K |
| 2026-09-18 | $33.32 | -0.03% | $33.32 | $33.37 | $33.31 | 1.32M |
| 2026-09-17 | $33.33 | -0.06% | $33.38 | $33.40 | $33.32 | 521.20K |
| 2026-09-16 | $33.35 | 0.00% | $33.38 | $33.40 | $33.33 | 559.20K |
| 2026-09-15 | $33.35 | +0.36% | $33.32 | $33.39 | $33.31 | 895.90K |
| 2026-09-14 | $33.23 | -0.06% | $33.27 | $33.33 | $33.23 | 960.70K |
| 2026-09-11 | $33.25 | 0.00% | $33.30 | $33.33 | $33.25 | 1.10M |
| 2026-09-10 | $33.25 | 0.00% | $33.24 | $33.29 | $33.23 | 1.38M |
| 2026-09-09 | $33.25 | 0.00% | $33.25 | $33.29 | $33.23 | 519.20K |
| 2026-09-08 | $33.25 | -0.03% | $33.28 | $33.30 | $33.24 | 579.80K |
| 2026-09-04 | $33.26 | +0.18% | $33.21 | $33.28 | $33.21 | 351.30K |
| 2026-09-03 | $33.20 | 0.00% | $33.27 | $33.31 | $33.20 | 600.10K |
| 2026-09-02 | $33.20 | 0.00% | $33.19 | $33.27 | $33.18 | 391.40K |
| 2026-09-01 | $33.20 | +0.06% | $33.20 | $33.28 | $33.15 | 632.90K |
| 2026-08-31 | $33.18 | -0.12% | $33.19 | $33.29 | $33.17 | 488.10K |
| 2026-08-28 | $33.22 | 0.00% | $33.22 | $33.27 | $33.18 | 354.30K |
| 2026-08-27 | $33.22 | +0.24% | $33.15 | $33.22 | $33.14 | 610.30K |
| 2026-08-26 | $33.14 | -0.15% | $33.19 | $33.21 | $33.13 | 384.20K |
| 2026-08-25 | $33.19 | +0.24% | $33.22 | $33.22 | $33.13 | 419.70K |
| 2026-08-24 | $33.11 | -0.06% | $33.16 | $33.25 | $33.11 | 419.50K |
| 2026-08-21 | $33.13 | 0.00% | $33.25 | $33.25 | $33.12 | 1.14M |
| 2026-08-20 | $33.13 | -0.18% | $33.07 | $33.23 | $33.07 | 501.00K |
| 2026-08-19 | $33.19 | +0.24% | $33.20 | $33.34 | $33.13 | 710.70K |
| 2026-08-18 | $33.11 | -0.18% | $33.13 | $33.18 | $33.10 | 443.90K |
| 2026-08-17 | $33.17 | +0.21% | $33.13 | $33.22 | $33.11 | 489.30K |
| 2026-08-14 | $33.10 | -0.27% | $33.18 | $33.22 | $33.08 | 803.50K |
| 2026-08-13 | $33.19 | +0.03% | $33.20 | $33.23 | $33.16 | 568.40K |
| 2026-08-12 | $33.18 | +0.03% | $33.25 | $33.27 | $33.13 | 1.07M |
| 2026-08-11 | $33.17 | +0.33% | $33.19 | $33.37 | $33.12 | 2.04M |
| 2026-08-10 | $33.06 | -0.36% | $33.10 | $33.20 | $33.06 | 1.56M |
| 2026-08-07 | $33.18 | -0.84% | $33.08 | $33.18 | $33.01 | 6.49M |
| 2026-08-06 | $33.46 | -1.79% | $33.77 | $33.79 | $33.12 | 361.30K |
| 2026-08-05 | $34.07 | +2.28% | $32.91 | $34.54 | $32.85 | 407.70K |
| 2026-08-04 | $33.31 | +1.03% | $33.09 | $33.43 | $32.69 | 294.50K |
| 2026-08-03 | $32.97 | +2.71% | $32.56 | $33.16 | $32.32 | 302.50K |
| 2026-07-31 | $32.10 | -1.50% | $32.61 | $32.81 | $31.67 | 343.80K |
| 2026-07-30 | $32.59 | +0.31% | $32.98 | $33.02 | $32.38 | 253.50K |
| 2026-07-29 | $32.49 | -2.72% | $33.39 | $33.85 | $32.32 | 239.40K |
| 2026-07-28 | $33.40 | +1.06% | $33.33 | $34.00 | $33.27 | 245.10K |
| 2026-07-27 | $33.05 | -0.42% | $33.50 | $33.94 | $32.89 | 356.20K |
| 2026-07-24 | $33.19 | +1.22% | $33.01 | $33.45 | $32.81 | 247.70K |
| 2026-07-23 | $32.79 | -0.64% | $32.65 | $33.01 | $32.40 | 311.90K |
| 2026-07-22 | $33.00 | +0.55% | $33.00 | $33.83 | $32.92 | 223.80K |
| 2026-07-21 | $32.82 | +0.95% | $32.60 | $32.86 | $32.09 | 369.10K |
| 2026-07-20 | $32.51 | -1.22% | $32.62 | $32.72 | $32.06 | 285.50K |
| 2026-07-17 | $32.91 | -1.17% | $33.19 | $33.95 | $32.63 | 389.50K |
| 2026-07-16 | $33.30 | +1.74% | $32.84 | $33.35 | $32.63 | 332.70K |
| 2026-07-15 | $32.73 | +0.49% | $32.50 | $33.27 | $32.49 | 443.90K |
| 2026-07-14 | $32.57 | +3.43% | $32.00 | $32.73 | $31.68 | 381.20K |
| 2026-07-13 | $31.49 | -1.25% | $31.96 | $32.13 | $31.42 | 447.50K |
| 2026-07-10 | $31.89 | +1.53% | $31.45 | $32.41 | $31.34 | 395.60K |
| 2026-07-09 | $31.41 | +1.29% | $31.20 | $31.48 | $31.05 | 522.70K |
| 2026-07-08 | $31.01 | +13.09% | $31.30 | $31.93 | $30.78 | 1.79M |
| 2026-07-07 | $27.42 | -1.15% | $28.16 | $28.16 | $27.15 | 249.80K |
| 2026-07-06 | $27.74 | -1.18% | $28.24 | $28.31 | $27.58 | 377.40K |
| 2026-07-02 | $28.07 | +1.92% | $27.84 | $28.15 | $27.26 | 245.80K |
| 2026-07-01 | $27.54 | -1.82% | $27.54 | $28.57 | $27.39 | 320.10K |
| 2026-06-30 | $28.05 | -4.14% | $28.89 | $29.05 | $27.95 | 348.20K |
| 2026-06-29 | $29.26 | +0.21% | $29.26 | $29.80 | $28.52 | 500.70K |
| 2026-06-26 | $29.20 | +6.14% | $27.58 | $29.21 | $27.58 | 543.30K |
| 2026-06-25 | $27.51 | -0.61% | $28.01 | $28.31 | $27.01 | 238.90K |
| 2026-06-24 | $27.68 | +4.26% | $26.78 | $28.44 | $26.61 | 494.40K |
| 2026-06-23 | $26.55 | +0.26% | $26.42 | $26.74 | $26.12 | 142.00K |
| 2026-06-22 | $26.48 | -2.11% | $27.05 | $27.10 | $26.45 | 227.40K |
| 2026-06-18 | $27.05 | +0.71% | $27.25 | $28.01 | $26.90 | 896.60K |
| 2026-06-17 | $26.86 | -1.36% | $27.24 | $28.00 | $26.70 | 448.70K |
| 2026-06-16 | $27.23 | +1.42% | $27.05 | $27.80 | $26.83 | 324.00K |
| 2026-06-15 | $26.85 | -1.90% | $27.50 | $27.80 | $26.41 | 598.80K |
| 2026-06-12 | $27.37 | -1.01% | $27.48 | $27.78 | $27.28 | 222.00K |
| 2026-06-11 | $27.65 | +4.73% | $26.66 | $27.70 | $25.89 | 414.70K |
| 2026-06-10 | $26.40 | -2.37% | $26.83 | $27.19 | $26.39 | 511.00K |
| 2026-06-09 | $27.04 | +4.04% | $26.23 | $27.06 | $25.86 | 444.60K |
| 2026-06-08 | $25.99 | +0.12% | $25.80 | $26.51 | $25.51 | 653.50K |
| 2026-06-05 | $25.96 | +0.23% | $25.68 | $26.69 | $25.37 | 700.40K |
| 2026-06-04 | $25.90 | -1.60% | $26.32 | $26.52 | $25.87 | 590.00K |
| 2026-06-03 | $26.32 | -0.64% | $26.26 | $26.43 | $25.67 | 474.90K |
| 2026-06-02 | $26.49 | +2.44% | $26.01 | $26.82 | $25.71 | 407.80K |
| 2026-06-01 | $25.86 | +1.85% | $26.24 | $26.26 | $25.57 | 753.30K |
| 2026-05-29 | $25.39 | +0.87% | $25.28 | $25.94 | $24.99 | 519.10K |
| 2026-05-28 | $25.17 | +0.68% | $24.68 | $25.41 | $24.48 | 397.90K |
| 2026-05-27 | $25.00 | +2.04% | $24.84 | $25.55 | $24.73 | 370.60K |
| 2026-05-26 | $24.50 | +0.57% | $24.41 | $25.16 | $24.41 | 414.20K |