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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 30.97 | 32.23 | 30.86 | 31.24 | 31.24 | 1.53% | 457,143 |
Nov 1, 2024 | 31.38 | 31.75 | 30.65 | 30.77 | 30.77 | 0.03% | 235,621 |
Oct 31, 2024 | 31.15 | 31.38 | 30.70 | 30.76 | 30.76 | -2.10% | 207,452 |
Oct 30, 2024 | 31.03 | 31.80 | 30.83 | 31.42 | 31.42 | 0.74% | 170,152 |
Oct 29, 2024 | 30.32 | 31.21 | 29.39 | 31.19 | 31.19 | -1.76% | 285,363 |
Oct 28, 2024 | 31.41 | 32.02 | 31.39 | 31.75 | 31.75 | 2.35% | 164,070 |
Oct 25, 2024 | 31.71 | 31.81 | 30.99 | 31.02 | 31.02 | -1.34% | 145,011 |
Oct 24, 2024 | 31.28 | 31.90 | 30.99 | 31.44 | 31.44 | 1.13% | 218,389 |
Oct 23, 2024 | 30.60 | 31.38 | 30.60 | 31.09 | 31.09 | 0.84% | 268,024 |
Oct 22, 2024 | 31.58 | 31.59 | 30.63 | 30.83 | 30.83 | -3.93% | 332,871 |
Oct 21, 2024 | 33.78 | 33.89 | 32.03 | 32.09 | 32.09 | -5.28% | 271,557 |
Oct 18, 2024 | 33.47 | 34.16 | 33.11 | 33.88 | 33.88 | 1.74% | 271,991 |
Oct 17, 2024 | 33.50 | 33.75 | 32.89 | 33.30 | 33.30 | -0.72% | 221,821 |
Oct 16, 2024 | 33.07 | 33.71 | 33.05 | 33.54 | 33.54 | 3.10% | 231,278 |
Oct 15, 2024 | 32.35 | 33.13 | 32.35 | 32.53 | 32.53 | 0.74% | 209,310 |
Oct 14, 2024 | 31.88 | 32.37 | 31.71 | 32.29 | 32.29 | 1.41% | 148,908 |
Oct 11, 2024 | 31.47 | 32.05 | 31.47 | 31.84 | 31.84 | 1.47% | 222,939 |
Oct 10, 2024 | 31.33 | 31.87 | 31.23 | 31.38 | 31.38 | -1.81% | 200,792 |
Oct 9, 2024 | 32.12 | 32.49 | 31.95 | 31.96 | 31.96 | -0.87% | 193,613 |
Oct 8, 2024 | 32.28 | 32.75 | 31.83 | 32.24 | 32.24 | 0.78% | 239,094 |
Oct 7, 2024 | 31.99 | 32.14 | 31.61 | 31.99 | 31.99 | -1.20% | 445,489 |
Oct 4, 2024 | 33.33 | 33.40 | 31.94 | 32.38 | 32.38 | -1.46% | 294,159 |
Oct 3, 2024 | 33.11 | 33.35 | 32.34 | 32.86 | 32.86 | -1.50% | 273,335 |
Oct 2, 2024 | 33.43 | 33.89 | 33.11 | 33.36 | 33.36 | -1.39% | 218,923 |
Oct 1, 2024 | 34.11 | 34.23 | 33.36 | 33.83 | 33.83 | -1.00% | 234,491 |
Sep 30, 2024 | 34.00 | 34.38 | 33.66 | 34.17 | 34.17 | 0.59% | 352,587 |
Sep 27, 2024 | 33.56 | 34.60 | 33.01 | 33.97 | 33.97 | 4.14% | 377,644 |
Sep 26, 2024 | 33.56 | 33.81 | 32.59 | 32.62 | 32.62 | -1.06% | 261,928 |
Sep 25, 2024 | 33.02 | 33.59 | 32.65 | 32.97 | 32.97 | -1.20% | 420,867 |
Sep 24, 2024 | 33.56 | 34.10 | 33.22 | 33.37 | 33.37 | -0.36% | 236,071 |
Sep 23, 2024 | 33.77 | 34.11 | 33.07 | 33.49 | 33.49 | 0.54% | 251,200 |
Sep 20, 2024 | 33.70 | 34.41 | 33.24 | 33.31 | 33.31 | -3.59% | 781,205 |
Sep 19, 2024 | 35.02 | 35.02 | 33.80 | 34.55 | 34.55 | 2.34% | 487,084 |
Sep 18, 2024 | 34.11 | 35.20 | 33.59 | 33.76 | 33.76 | -0.38% | 501,512 |
Sep 17, 2024 | 33.77 | 34.28 | 33.35 | 33.89 | 33.89 | - | 481,216 |
Sep 16, 2024 | 33.98 | 34.02 | 33.25 | 33.89 | 33.89 | 0.89% | 260,354 |
Sep 13, 2024 | 32.68 | 33.86 | 32.30 | 33.59 | 33.59 | 5.23% | 373,265 |
Sep 12, 2024 | 31.43 | 32.31 | 31.19 | 31.92 | 31.92 | 2.64% | 359,108 |
Sep 11, 2024 | 30.68 | 31.19 | 30.08 | 31.10 | 31.10 | 0.42% | 330,474 |
Sep 10, 2024 | 31.21 | 31.41 | 30.61 | 30.97 | 30.97 | -0.48% | 344,299 |
Sep 9, 2024 | 30.76 | 31.49 | 30.68 | 31.12 | 31.12 | 1.04% | 404,754 |
Sep 6, 2024 | 30.90 | 31.54 | 30.39 | 30.80 | 30.80 | 0.16% | 318,661 |
Sep 5, 2024 | 31.11 | 31.60 | 30.56 | 30.75 | 30.75 | 3.08% | 439,165 |
Sep 4, 2024 | 29.69 | 30.09 | 29.04 | 29.83 | 29.83 | -0.10% | 216,183 |
Sep 3, 2024 | 30.99 | 31.21 | 29.73 | 29.86 | 29.86 | -4.54% | 338,714 |
Aug 30, 2024 | 31.53 | 31.56 | 30.75 | 31.28 | 31.28 | 0.77% | 253,946 |
Aug 29, 2024 | 31.40 | 31.46 | 30.41 | 31.04 | 31.04 | - | 261,294 |
Aug 28, 2024 | 31.25 | 31.51 | 30.68 | 31.04 | 31.04 | -1.96% | 235,122 |
Aug 27, 2024 | 31.71 | 32.30 | 31.25 | 31.66 | 31.66 | -0.94% | 220,337 |
Aug 26, 2024 | 32.95 | 32.95 | 31.87 | 31.96 | 31.96 | -1.63% | 306,905 |
Aug 23, 2024 | 31.65 | 32.62 | 31.05 | 32.49 | 32.49 | 4.20% | 920,044 |
Aug 22, 2024 | 30.96 | 31.44 | 30.73 | 31.18 | 31.18 | 0.52% | 217,321 |
Aug 21, 2024 | 30.20 | 31.06 | 29.94 | 31.02 | 31.02 | 4.48% | 408,693 |
Aug 20, 2024 | 29.88 | 30.33 | 29.49 | 29.69 | 29.69 | -0.93% | 244,702 |
Aug 19, 2024 | 28.97 | 30.28 | 28.97 | 29.97 | 29.97 | 4.28% | 433,512 |
Aug 16, 2024 | 29.02 | 29.69 | 28.67 | 28.74 | 28.74 | -1.24% | 435,793 |
Aug 15, 2024 | 28.50 | 29.41 | 27.63 | 29.10 | 29.10 | 4.79% | 538,843 |
Aug 14, 2024 | 28.23 | 28.29 | 27.36 | 27.77 | 27.77 | -0.25% | 331,002 |
Aug 13, 2024 | 27.95 | 28.30 | 27.40 | 27.84 | 27.84 | 1.24% | 375,708 |
Aug 12, 2024 | 28.09 | 28.16 | 27.29 | 27.50 | 27.50 | -0.90% | 289,274 |
Aug 9, 2024 | 27.67 | 28.13 | 27.31 | 27.75 | 27.75 | 1.06% | 419,492 |
Aug 8, 2024 | 26.67 | 27.67 | 26.40 | 27.46 | 27.46 | 5.98% | 433,088 |
Aug 7, 2024 | 28.06 | 28.24 | 25.85 | 25.91 | 25.91 | -5.16% | 606,368 |
Aug 6, 2024 | 26.82 | 28.11 | 26.24 | 27.32 | 27.32 | 2.05% | 529,654 |
Aug 5, 2024 | 26.32 | 27.45 | 25.58 | 26.77 | 26.77 | -6.30% | 1,027,980 |
Aug 2, 2024 | 31.24 | 31.24 | 28.29 | 28.57 | 28.57 | -12.71% | 1,038,116 |
Aug 1, 2024 | 33.67 | 34.01 | 32.22 | 32.73 | 32.73 | -2.79% | 332,126 |
Jul 31, 2024 | 34.29 | 34.89 | 33.35 | 33.67 | 33.67 | -1.12% | 361,566 |
Jul 30, 2024 | 33.87 | 34.58 | 33.40 | 34.05 | 34.05 | 1.25% | 480,210 |
Jul 29, 2024 | 34.11 | 34.27 | 33.46 | 33.63 | 33.63 | -0.62% | 198,942 |
Jul 26, 2024 | 33.84 | 34.68 | 33.52 | 33.84 | 33.84 | 3.39% | 327,814 |
Jul 25, 2024 | 32.14 | 33.68 | 31.83 | 32.73 | 32.73 | 2.92% | 373,634 |
Jul 24, 2024 | 33.07 | 33.70 | 31.78 | 31.80 | 31.80 | -4.36% | 378,355 |
Jul 23, 2024 | 31.91 | 33.47 | 31.70 | 33.25 | 33.25 | 3.10% | 327,236 |
Jul 22, 2024 | 31.99 | 32.30 | 31.17 | 32.25 | 32.25 | 1.80% | 297,049 |
Jul 19, 2024 | 31.93 | 32.17 | 31.64 | 31.68 | 31.68 | -1.09% | 367,781 |
Jul 18, 2024 | 32.95 | 34.88 | 31.87 | 32.03 | 32.03 | -2.70% | 634,734 |
Jul 17, 2024 | 32.55 | 33.29 | 32.44 | 32.92 | 32.92 | -0.36% | 610,253 |
Jul 16, 2024 | 31.61 | 33.18 | 31.51 | 33.04 | 33.04 | 6.48% | 901,700 |
Jul 15, 2024 | 31.12 | 31.59 | 30.90 | 31.03 | 31.03 | 0.88% | 622,746 |
Jul 12, 2024 | 29.87 | 31.05 | 29.79 | 30.76 | 30.76 | 5.13% | 835,436 |
Jul 11, 2024 | 28.08 | 29.47 | 27.75 | 29.26 | 29.26 | 8.69% | 700,898 |
Jul 10, 2024 | 26.39 | 27.07 | 26.28 | 26.92 | 26.92 | 3.14% | 307,727 |
Jul 9, 2024 | 26.76 | 26.94 | 26.08 | 26.10 | 26.10 | -2.97% | 342,064 |
Jul 8, 2024 | 26.53 | 26.95 | 26.34 | 26.90 | 26.90 | 2.63% | 233,893 |
Jul 5, 2024 | 26.27 | 26.46 | 26.03 | 26.21 | 26.21 | -0.79% | 387,665 |
Jul 3, 2024 | 26.16 | 26.81 | 26.13 | 26.42 | 26.42 | 0.57% | 147,387 |
Jul 2, 2024 | 26.22 | 26.40 | 25.95 | 26.27 | 26.27 | -1.54% | 324,413 |
Jul 1, 2024 | 27.63 | 27.65 | 26.21 | 26.68 | 26.68 | -2.91% | 432,707 |
Jun 28, 2024 | 27.79 | 27.99 | 27.11 | 27.48 | 27.48 | 0.29% | 577,473 |
Jun 27, 2024 | 27.31 | 27.61 | 27.11 | 27.40 | 27.40 | 0.48% | 247,013 |
Jun 26, 2024 | 27.06 | 27.35 | 27.01 | 27.27 | 27.27 | -0.15% | 355,581 |
Jun 25, 2024 | 27.82 | 27.86 | 27.05 | 27.31 | 27.31 | -2.78% | 310,020 |
Jun 24, 2024 | 27.65 | 28.44 | 27.65 | 28.09 | 28.09 | 1.78% | 317,847 |
Jun 21, 2024 | 27.66 | 28.05 | 27.27 | 27.60 | 27.60 | 0.33% | 1,238,379 |
Jun 20, 2024 | 28.03 | 28.59 | 27.46 | 27.51 | 27.51 | -2.34% | 372,750 |
Jun 18, 2024 | 28.56 | 28.66 | 28.09 | 28.17 | 28.17 | -2.19% | 312,438 |
Jun 17, 2024 | 28.03 | 28.88 | 27.91 | 28.80 | 28.80 | 3.78% | 511,300 |
Jun 14, 2024 | 27.91 | 28.16 | 27.65 | 27.75 | 27.75 | -2.56% | 255,599 |
Jun 13, 2024 | 28.53 | 28.78 | 28.01 | 28.48 | 28.48 | -1.04% | 534,942 |