Home

Beazer Homes USA, Inc. Common Stock (BZH)

23.99
+0.45 (1.91%)
NYSE · Last Trade: Oct 23rd, 8:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Beazer Homes USA, Inc. Common Stock (BZH)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202523.5024.0223.4723.99284,07623.99
10/22/202523.6823.9923.4623.54370,48823.54
10/21/202522.9624.1022.8123.87265,06723.87
10/20/202523.1023.3622.8023.26191,72123.26
10/17/202522.6123.0322.4922.94201,69222.94
10/16/202523.0723.1222.3422.70241,04122.70
10/15/202522.6623.3222.6122.90242,04122.90
10/14/202521.7222.7421.7222.65337,58622.65
10/13/202522.0922.3521.6021.94392,88021.94
10/10/202522.6022.6021.8721.94385,60821.94
10/09/202522.7822.8422.1722.51408,05522.51
10/08/202522.9523.2522.5022.99306,76022.99
10/07/202523.8624.0122.9422.96371,16822.96
10/06/202525.1725.2824.1924.30235,66024.30
10/03/202524.9125.5624.8825.02191,21425.02
10/02/202524.8024.9824.3424.66269,67124.66
10/01/202524.6125.1124.3824.93224,98124.93
9/30/202524.5224.7324.3224.55209,81724.55
9/29/202524.5724.7224.1724.69181,75424.69
9/26/202524.1524.6724.0424.49282,41224.49
9/25/202524.3024.5723.8923.92296,68323.92
9/24/202524.2024.9924.2024.53334,83024.53
9/23/202524.7425.0524.3124.43274,30824.43
9/22/202524.7724.7724.0324.54318,32924.54
9/19/202525.4825.6824.8724.91778,75724.91
9/18/202525.6026.0325.2625.73433,20125.73
9/17/202526.3227.2925.4225.46537,12225.46
9/16/202526.3426.3625.7226.08304,84226.08
9/15/202526.4026.4925.3026.32400,13326.32
9/12/202525.8926.2725.4326.26495,12526.26
9/11/202525.7626.3125.5526.08433,41826.08
9/10/202525.4625.6525.0025.50373,15925.50
9/09/202525.8825.8825.1125.21436,55125.21
9/08/202526.2026.2925.7526.01491,94526.01
9/05/202526.5027.0525.9326.26409,35826.26
9/04/202525.0526.2025.0025.97635,84325.97
9/03/202524.5625.2424.5624.82326,43924.82
9/02/202524.5225.0424.5224.84322,85524.84
8/29/202525.1625.2524.7925.16268,48625.16
8/28/202525.4225.5424.9925.20222,20225.20
8/27/202525.1425.5325.1425.39298,08125.39
8/26/202525.6225.7225.3125.31514,13825.31
8/25/202526.0726.2725.6325.67263,90225.67
8/22/202524.8426.8424.5726.19438,86826.19
8/21/202524.6124.6124.1224.45253,20024.45
8/20/202525.8926.1024.7324.79425,94424.79
8/19/202525.8626.5625.7125.95341,14225.95
8/18/202525.6726.2025.5725.58416,64925.58
8/15/202525.6125.9025.0525.66462,41725.66
8/14/202524.8525.3924.6825.34291,81425.34
8/13/202524.4625.9824.3925.65471,79525.65
8/12/202523.4524.3023.0824.21328,53624.21
8/11/202523.3423.5022.6523.10247,66823.10
8/08/202523.2723.5822.8523.28307,68023.28
8/07/202523.6324.2523.4623.61369,41123.61
8/06/202523.3823.7423.1323.30340,30423.30
8/05/202522.2523.3822.2523.10494,32923.10
8/04/202521.4822.2321.2722.23366,27222.23
8/01/202522.0022.5920.8021.70921,05921.70
7/31/202523.4023.6023.1023.50466,21323.50
7/30/202524.3724.3723.3223.42267,03023.42
7/29/202524.8325.0024.0924.36355,70724.36
7/28/202524.5924.7723.9424.62220,08124.62
7/25/202524.6224.6424.0024.64268,00524.64
7/24/202525.1425.2724.1324.27351,19524.27