Beazer Homes USA, Inc. (BZH)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

28.34

+0.64

(+2.31%)

At close: 04:00PM EDT

28.34

0.00

(0.00%)

After hours:

04:25PM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	27.93	28.55	27.74	28.34	28.34	394,100
May 03, 2024	27.73	28.90	27.59	27.70	27.70	541,500
May 02, 2024	27.87	28.32	25.48	27.01	27.01	1,121,700
May 01, 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 09, 2024	31.00	31.00	30.17	30.44	30.44	289,100
Apr 08, 2024	31.09	31.09	30.54	30.72	30.72	202,200
Apr 05, 2024	30.87	31.44	30.85	30.86	30.86	485,800
Apr 04, 2024	32.42	32.64	30.98	31.00	31.00	243,800
Apr 03, 2024	31.12	32.12	31.12	31.90	31.90	203,700
Apr 02, 2024	31.92	32.10	30.65	31.43	31.43	290,200
Apr 01, 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 08, 2024	30.99	31.60	30.59	31.10	31.10	203,100
Mar 07, 2024	30.49	31.65	30.49	30.66	30.66	241,000
Mar 06, 2024	30.33	30.50	29.85	30.18	30.18	230,400
Mar 05, 2024	30.98	31.50	29.77	29.88	29.88	261,700
Mar 04, 2024	32.39	32.66	31.13	31.15	31.15	546,900
Mar 01, 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 09, 2024	29.49	29.81	29.11	29.35	29.35	523,000
Feb 08, 2024	28.60	29.57	28.51	29.44	29.44	322,500
Feb 07, 2024	29.17	29.37	28.35	28.60	28.60	409,000
Feb 06, 2024	29.24	29.27	28.63	29.11	29.11	649,500
Feb 05, 2024	29.64	29.64	28.73	29.24	29.24	585,800
Feb 02, 2024	28.75	29.97	27.42	29.81	29.81	1,330,100
Feb 01, 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 09, 2024	31.28	31.70	31.10	31.49	31.49	231,000
Jan 08, 2024	31.44	32.35	31.32	31.77	31.77	315,700
Jan 05, 2024	31.05	32.00	30.83	31.15	31.15	473,400
Jan 04, 2024	31.75	32.09	31.28	31.34	31.34	258,600
Jan 03, 2024	32.26	32.36	31.55	31.62	31.62	290,800
Jan 02, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7306-0.0016(-0.21%)

CRUDE OIL78.65+0.17(+0.22%)

Bitcoin CAD86,925.91-1,182.10(-1.34%)

Beazer Homes USA, Inc. (BZH)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7306
-0.0016(-0.21%)

CRUDE OIL
78.65
+0.17(+0.22%)

Bitcoin CAD
86,925.91
-1,182.10(-1.34%)