Beazer Homes USA, Inc. (BZH)
NYSE: BZH · Real-Time Price · USD
31.24
+0.47 (1.53%)
Nov 4, 2024, 4:00 PM EST - Market closed

Beazer Homes USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202430.9732.2330.8631.2431.241.53%457,143
Nov 1, 202431.3831.7530.6530.7730.770.03%235,621
Oct 31, 202431.1531.3830.7030.7630.76-2.10%207,452
Oct 30, 202431.0331.8030.8331.4231.420.74%170,152
Oct 29, 202430.3231.2129.3931.1931.19-1.76%285,363
Oct 28, 202431.4132.0231.3931.7531.752.35%164,070
Oct 25, 202431.7131.8130.9931.0231.02-1.34%145,011
Oct 24, 202431.2831.9030.9931.4431.441.13%218,389
Oct 23, 202430.6031.3830.6031.0931.090.84%268,024
Oct 22, 202431.5831.5930.6330.8330.83-3.93%332,871
Oct 21, 202433.7833.8932.0332.0932.09-5.28%271,557
Oct 18, 202433.4734.1633.1133.8833.881.74%271,991
Oct 17, 202433.5033.7532.8933.3033.30-0.72%221,821
Oct 16, 202433.0733.7133.0533.5433.543.10%231,278
Oct 15, 202432.3533.1332.3532.5332.530.74%209,310
Oct 14, 202431.8832.3731.7132.2932.291.41%148,908
Oct 11, 202431.4732.0531.4731.8431.841.47%222,939
Oct 10, 202431.3331.8731.2331.3831.38-1.81%200,792
Oct 9, 202432.1232.4931.9531.9631.96-0.87%193,613
Oct 8, 202432.2832.7531.8332.2432.240.78%239,094
Oct 7, 202431.9932.1431.6131.9931.99-1.20%445,489
Oct 4, 202433.3333.4031.9432.3832.38-1.46%294,159
Oct 3, 202433.1133.3532.3432.8632.86-1.50%273,335
Oct 2, 202433.4333.8933.1133.3633.36-1.39%218,923
Oct 1, 202434.1134.2333.3633.8333.83-1.00%234,491
Sep 30, 202434.0034.3833.6634.1734.170.59%352,587
Sep 27, 202433.5634.6033.0133.9733.974.14%377,644
Sep 26, 202433.5633.8132.5932.6232.62-1.06%261,928
Sep 25, 202433.0233.5932.6532.9732.97-1.20%420,867
Sep 24, 202433.5634.1033.2233.3733.37-0.36%236,071
Sep 23, 202433.7734.1133.0733.4933.490.54%251,200
Sep 20, 202433.7034.4133.2433.3133.31-3.59%781,205
Sep 19, 202435.0235.0233.8034.5534.552.34%487,084
Sep 18, 202434.1135.2033.5933.7633.76-0.38%501,512
Sep 17, 202433.7734.2833.3533.8933.89-481,216
Sep 16, 202433.9834.0233.2533.8933.890.89%260,354
Sep 13, 202432.6833.8632.3033.5933.595.23%373,265
Sep 12, 202431.4332.3131.1931.9231.922.64%359,108
Sep 11, 202430.6831.1930.0831.1031.100.42%330,474
Sep 10, 202431.2131.4130.6130.9730.97-0.48%344,299
Sep 9, 202430.7631.4930.6831.1231.121.04%404,754
Sep 6, 202430.9031.5430.3930.8030.800.16%318,661
Sep 5, 202431.1131.6030.5630.7530.753.08%439,165
Sep 4, 202429.6930.0929.0429.8329.83-0.10%216,183
Sep 3, 202430.9931.2129.7329.8629.86-4.54%338,714
Aug 30, 202431.5331.5630.7531.2831.280.77%253,946
Aug 29, 202431.4031.4630.4131.0431.04-261,294
Aug 28, 202431.2531.5130.6831.0431.04-1.96%235,122
Aug 27, 202431.7132.3031.2531.6631.66-0.94%220,337
Aug 26, 202432.9532.9531.8731.9631.96-1.63%306,905
Aug 23, 202431.6532.6231.0532.4932.494.20%920,044
Aug 22, 202430.9631.4430.7331.1831.180.52%217,321
Aug 21, 202430.2031.0629.9431.0231.024.48%408,693
Aug 20, 202429.8830.3329.4929.6929.69-0.93%244,702
Aug 19, 202428.9730.2828.9729.9729.974.28%433,512
Aug 16, 202429.0229.6928.6728.7428.74-1.24%435,793
Aug 15, 202428.5029.4127.6329.1029.104.79%538,843
Aug 14, 202428.2328.2927.3627.7727.77-0.25%331,002
Aug 13, 202427.9528.3027.4027.8427.841.24%375,708
Aug 12, 202428.0928.1627.2927.5027.50-0.90%289,274
Aug 9, 202427.6728.1327.3127.7527.751.06%419,492
Aug 8, 202426.6727.6726.4027.4627.465.98%433,088
Aug 7, 202428.0628.2425.8525.9125.91-5.16%606,368
Aug 6, 202426.8228.1126.2427.3227.322.05%529,654
Aug 5, 202426.3227.4525.5826.7726.77-6.30%1,027,980
Aug 2, 202431.2431.2428.2928.5728.57-12.71%1,038,116
Aug 1, 202433.6734.0132.2232.7332.73-2.79%332,126
Jul 31, 202434.2934.8933.3533.6733.67-1.12%361,566
Jul 30, 202433.8734.5833.4034.0534.051.25%480,210
Jul 29, 202434.1134.2733.4633.6333.63-0.62%198,942
Jul 26, 202433.8434.6833.5233.8433.843.39%327,814
Jul 25, 202432.1433.6831.8332.7332.732.92%373,634
Jul 24, 202433.0733.7031.7831.8031.80-4.36%378,355
Jul 23, 202431.9133.4731.7033.2533.253.10%327,236
Jul 22, 202431.9932.3031.1732.2532.251.80%297,049
Jul 19, 202431.9332.1731.6431.6831.68-1.09%367,781
Jul 18, 202432.9534.8831.8732.0332.03-2.70%634,734
Jul 17, 202432.5533.2932.4432.9232.92-0.36%610,253
Jul 16, 202431.6133.1831.5133.0433.046.48%901,700
Jul 15, 202431.1231.5930.9031.0331.030.88%622,746
Jul 12, 202429.8731.0529.7930.7630.765.13%835,436
Jul 11, 202428.0829.4727.7529.2629.268.69%700,898
Jul 10, 202426.3927.0726.2826.9226.923.14%307,727
Jul 9, 202426.7626.9426.0826.1026.10-2.97%342,064
Jul 8, 202426.5326.9526.3426.9026.902.63%233,893
Jul 5, 202426.2726.4626.0326.2126.21-0.79%387,665
Jul 3, 202426.1626.8126.1326.4226.420.57%147,387
Jul 2, 202426.2226.4025.9526.2726.27-1.54%324,413
Jul 1, 202427.6327.6526.2126.6826.68-2.91%432,707
Jun 28, 202427.7927.9927.1127.4827.480.29%577,473
Jun 27, 202427.3127.6127.1127.4027.400.48%247,013
Jun 26, 202427.0627.3527.0127.2727.27-0.15%355,581
Jun 25, 202427.8227.8627.0527.3127.31-2.78%310,020
Jun 24, 202427.6528.4427.6528.0928.091.78%317,847
Jun 21, 202427.6628.0527.2727.6027.600.33%1,238,379
Jun 20, 202428.0328.5927.4627.5127.51-2.34%372,750
Jun 18, 202428.5628.6628.0928.1728.17-2.19%312,438
Jun 17, 202428.0328.8827.9128.8028.803.78%511,300
Jun 14, 202427.9128.1627.6527.7527.75-2.56%255,599
Jun 13, 202428.5328.7828.0128.4828.48-1.04%534,942