Beazer Homes USA, Inc. (BZH)
NYSE: BZH · Real-Time Price · USD
20.27
-1.01 (-4.75%)
At close: Mar 28, 2025, 4:00 PM
20.23
-0.04 (-0.18%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Beazer Homes USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.29 | 21.31 | 20.16 | 20.27 | 20.27 | -4.75% | 370,145 |
| Mar 27, 2025 | 21.33 | 21.60 | 21.15 | 21.28 | 21.28 | -0.93% | 272,167 |
| Mar 26, 2025 | 21.73 | 22.04 | 21.19 | 21.48 | 21.48 | -0.83% | 257,419 |
| Mar 25, 2025 | 21.84 | 22.23 | 21.40 | 21.66 | 21.66 | -2.65% | 378,220 |
| Mar 24, 2025 | 21.75 | 22.27 | 21.59 | 22.25 | 22.25 | 4.07% | 313,477 |
| Mar 21, 2025 | 21.43 | 21.76 | 21.15 | 21.38 | 21.38 | -3.21% | 628,884 |
| Mar 20, 2025 | 21.96 | 22.71 | 21.96 | 22.09 | 22.09 | -0.32% | 271,375 |
| Mar 19, 2025 | 21.67 | 22.44 | 21.63 | 22.16 | 22.16 | 2.12% | 231,354 |
| Mar 18, 2025 | 21.61 | 21.96 | 21.44 | 21.70 | 21.70 | 0.18% | 300,597 |
| Mar 17, 2025 | 21.37 | 21.75 | 21.19 | 21.66 | 21.66 | 1.21% | 294,635 |
| Mar 14, 2025 | 21.24 | 21.44 | 20.90 | 21.40 | 21.40 | 1.61% | 359,302 |
| Mar 13, 2025 | 21.73 | 21.89 | 21.02 | 21.06 | 21.06 | -3.26% | 251,337 |
| Mar 12, 2025 | 22.34 | 22.42 | 21.54 | 21.77 | 21.77 | -1.72% | 432,047 |
| Mar 11, 2025 | 22.68 | 22.84 | 21.80 | 22.15 | 22.15 | -2.29% | 520,080 |
| Mar 10, 2025 | 22.98 | 23.64 | 22.46 | 22.67 | 22.67 | -2.03% | 629,131 |
| Mar 7, 2025 | 23.23 | 23.36 | 22.72 | 23.14 | 23.14 | -0.26% | 449,757 |
| Mar 6, 2025 | 22.40 | 23.53 | 22.31 | 23.20 | 23.20 | 3.76% | 510,514 |
| Mar 5, 2025 | 21.68 | 22.39 | 21.49 | 22.36 | 22.36 | 3.37% | 597,137 |
| Mar 4, 2025 | 21.20 | 22.15 | 21.02 | 21.63 | 21.63 | 0.42% | 567,284 |
| Mar 3, 2025 | 22.29 | 22.55 | 21.47 | 21.54 | 21.54 | -3.41% | 401,563 |
| Feb 28, 2025 | 22.43 | 22.64 | 21.96 | 22.30 | 22.30 | -0.62% | 415,549 |
| Feb 27, 2025 | 23.08 | 23.37 | 22.42 | 22.44 | 22.44 | -2.90% | 298,188 |
| Feb 26, 2025 | 23.83 | 24.09 | 23.05 | 23.11 | 23.11 | -2.78% | 485,990 |
| Feb 25, 2025 | 23.02 | 24.19 | 23.00 | 23.77 | 23.77 | 4.58% | 686,358 |
| Feb 24, 2025 | 23.47 | 23.56 | 22.73 | 22.73 | 22.73 | -2.57% | 424,734 |
| Feb 21, 2025 | 24.86 | 24.86 | 23.08 | 23.33 | 23.33 | -4.66% | 568,461 |
| Feb 20, 2025 | 24.08 | 24.78 | 23.92 | 24.47 | 24.47 | 0.99% | 453,054 |
| Feb 19, 2025 | 23.64 | 24.35 | 23.30 | 24.23 | 24.23 | 0.04% | 462,555 |
| Feb 18, 2025 | 25.12 | 25.14 | 23.75 | 24.22 | 24.22 | -3.51% | 579,756 |
| Feb 14, 2025 | 24.75 | 25.36 | 24.50 | 25.10 | 25.10 | 2.12% | 745,369 |
| Feb 13, 2025 | 24.71 | 24.87 | 24.13 | 24.58 | 24.58 | 0.99% | 455,577 |
| Feb 12, 2025 | 23.12 | 24.37 | 22.81 | 24.34 | 24.34 | 2.18% | 919,940 |
| Feb 11, 2025 | 24.18 | 24.18 | 22.92 | 23.82 | 23.82 | 5.40% | 1,117,221 |
| Feb 10, 2025 | 22.11 | 22.61 | 21.87 | 22.60 | 22.60 | 2.96% | 739,350 |
| Feb 7, 2025 | 22.80 | 22.85 | 21.74 | 21.95 | 21.95 | -2.70% | 631,133 |
| Feb 6, 2025 | 22.10 | 23.26 | 22.10 | 22.56 | 22.56 | 2.97% | 765,668 |
| Feb 5, 2025 | 22.26 | 22.50 | 21.58 | 21.91 | 21.91 | -0.72% | 505,181 |
| Feb 4, 2025 | 21.30 | 22.26 | 21.22 | 22.07 | 22.07 | 3.47% | 640,061 |
| Feb 3, 2025 | 21.51 | 21.98 | 20.66 | 21.33 | 21.33 | -3.75% | 849,822 |
| Jan 31, 2025 | 24.00 | 24.61 | 21.91 | 22.16 | 22.16 | -20.00% | 2,145,864 |
| Jan 30, 2025 | 27.27 | 28.08 | 27.00 | 27.70 | 27.70 | 2.82% | 334,738 |
| Jan 29, 2025 | 27.38 | 27.52 | 26.56 | 26.94 | 26.94 | -1.89% | 243,923 |
| Jan 28, 2025 | 28.30 | 28.30 | 27.45 | 27.46 | 27.46 | -3.21% | 201,761 |
| Jan 27, 2025 | 27.55 | 29.30 | 27.47 | 28.37 | 28.37 | 3.09% | 404,071 |
| Jan 24, 2025 | 27.82 | 28.01 | 27.48 | 27.52 | 27.52 | -1.47% | 150,467 |
| Jan 23, 2025 | 27.89 | 28.29 | 27.47 | 27.93 | 27.93 | -0.25% | 224,807 |
| Jan 22, 2025 | 28.00 | 28.21 | 27.68 | 28.00 | 28.00 | -0.67% | 188,084 |
| Jan 21, 2025 | 28.78 | 29.03 | 28.07 | 28.19 | 28.19 | -0.21% | 252,136 |
| Jan 17, 2025 | 29.09 | 29.15 | 27.90 | 28.25 | 28.25 | -1.12% | 204,329 |
| Jan 16, 2025 | 28.32 | 28.58 | 27.88 | 28.57 | 28.57 | 0.49% | 237,952 |