Beazer Homes USA, Inc. (BZH)
NYSE: BZH · Real-Time Price · USD
23.28
-0.09 (-0.39%)
Jul 18, 2025, 4:00 PM - Market closed
Beazer Homes USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 23.67 | 23.67 | 23.01 | 23.28 | 23.28 | -0.39% | 351,251 |
| Jul 17, 2025 | 23.22 | 23.62 | 23.12 | 23.37 | 23.37 | 0.56% | 235,633 |
| Jul 16, 2025 | 23.35 | 23.54 | 22.62 | 23.24 | 23.24 | 0.69% | 289,478 |
| Jul 15, 2025 | 24.36 | 24.36 | 23.05 | 23.08 | 23.08 | -4.86% | 323,463 |
| Jul 14, 2025 | 24.03 | 24.46 | 23.86 | 24.26 | 24.26 | -0.37% | 265,301 |
| Jul 11, 2025 | 24.15 | 24.64 | 23.93 | 24.35 | 24.35 | -1.18% | 389,466 |
| Jul 10, 2025 | 24.25 | 25.07 | 24.12 | 24.64 | 24.64 | 1.23% | 354,763 |
| Jul 9, 2025 | 23.37 | 24.45 | 23.17 | 24.34 | 24.34 | 5.28% | 327,558 |
| Jul 8, 2025 | 23.27 | 23.60 | 22.91 | 23.12 | 23.12 | -0.22% | 268,480 |
| Jul 7, 2025 | 23.45 | 23.61 | 22.96 | 23.17 | 23.17 | -1.74% | 227,268 |
| Jul 3, 2025 | 23.83 | 23.92 | 23.40 | 23.58 | 23.58 | -1.34% | 156,892 |
| Jul 2, 2025 | 23.52 | 24.08 | 23.30 | 23.90 | 23.90 | 2.14% | 323,726 |
| Jul 1, 2025 | 22.17 | 24.30 | 22.17 | 23.40 | 23.40 | 4.60% | 497,561 |
| Jun 30, 2025 | 22.50 | 22.65 | 21.88 | 22.37 | 22.37 | -1.02% | 350,385 |
| Jun 27, 2025 | 22.18 | 23.10 | 22.17 | 22.60 | 22.60 | 2.22% | 476,827 |
| Jun 26, 2025 | 22.03 | 22.11 | 21.73 | 22.11 | 22.11 | 0.91% | 184,155 |
| Jun 25, 2025 | 22.27 | 22.31 | 21.75 | 21.91 | 21.91 | -2.32% | 211,743 |
| Jun 24, 2025 | 22.27 | 22.84 | 22.14 | 22.43 | 22.43 | 0.45% | 249,549 |
| Jun 23, 2025 | 21.45 | 22.35 | 21.35 | 22.33 | 22.33 | 3.28% | 236,365 |
| Jun 20, 2025 | 21.50 | 21.85 | 21.31 | 21.62 | 21.62 | 0.79% | 538,509 |
| Jun 18, 2025 | 21.25 | 21.81 | 21.12 | 21.45 | 21.45 | 0.19% | 234,963 |
| Jun 17, 2025 | 22.15 | 22.59 | 21.35 | 21.41 | 21.41 | -2.33% | 392,246 |
| Jun 16, 2025 | 21.77 | 22.06 | 21.45 | 21.92 | 21.92 | 2.00% | 208,285 |
| Jun 13, 2025 | 21.83 | 22.26 | 21.36 | 21.49 | 21.49 | -3.42% | 283,045 |
| Jun 12, 2025 | 22.13 | 22.43 | 21.77 | 22.25 | 22.25 | -0.27% | 280,023 |
| Jun 11, 2025 | 23.27 | 23.41 | 22.30 | 22.31 | 22.31 | -2.87% | 367,401 |
| Jun 10, 2025 | 22.32 | 23.12 | 22.00 | 22.97 | 22.97 | 4.50% | 487,587 |
| Jun 9, 2025 | 21.62 | 22.28 | 21.49 | 21.98 | 21.98 | 2.90% | 278,223 |
| Jun 6, 2025 | 22.04 | 22.04 | 21.26 | 21.36 | 21.36 | -2.20% | 290,131 |
| Jun 5, 2025 | 21.87 | 22.00 | 21.43 | 21.84 | 21.84 | -0.50% | 354,971 |
| Jun 4, 2025 | 21.26 | 22.11 | 21.15 | 21.95 | 21.95 | 3.34% | 471,471 |
| Jun 3, 2025 | 20.73 | 21.34 | 20.60 | 21.24 | 21.24 | 2.66% | 500,496 |
| Jun 2, 2025 | 20.47 | 20.71 | 20.12 | 20.69 | 20.69 | 0.83% | 455,237 |
| May 30, 2025 | 20.40 | 20.75 | 20.19 | 20.52 | 20.52 | -0.19% | 504,659 |
| May 29, 2025 | 20.77 | 20.77 | 20.31 | 20.56 | 20.56 | 0.49% | 263,126 |
| May 28, 2025 | 21.11 | 21.27 | 20.46 | 20.46 | 20.46 | -3.99% | 376,210 |
| May 27, 2025 | 21.11 | 21.42 | 20.83 | 21.31 | 21.31 | 2.80% | 359,631 |
| May 23, 2025 | 20.24 | 20.81 | 20.20 | 20.73 | 20.73 | 0.14% | 198,705 |
| May 22, 2025 | 20.58 | 20.79 | 20.45 | 20.70 | 20.70 | - | 312,490 |
| May 21, 2025 | 21.56 | 21.69 | 20.57 | 20.70 | 20.70 | -5.31% | 394,674 |
| May 20, 2025 | 22.25 | 22.33 | 21.68 | 21.86 | 21.86 | -2.24% | 317,028 |
| May 19, 2025 | 22.25 | 22.47 | 22.12 | 22.36 | 22.36 | -1.45% | 342,997 |
| May 16, 2025 | 22.31 | 22.70 | 22.18 | 22.69 | 22.69 | 1.84% | 284,879 |
| May 15, 2025 | 22.03 | 22.40 | 21.79 | 22.28 | 22.28 | 1.23% | 262,403 |
| May 14, 2025 | 23.11 | 23.11 | 21.98 | 22.01 | 22.01 | -5.70% | 462,667 |
| May 13, 2025 | 22.50 | 24.05 | 22.35 | 23.34 | 23.34 | 6.82% | 830,314 |
| May 12, 2025 | 22.69 | 23.17 | 21.75 | 21.85 | 21.85 | 1.91% | 417,120 |
| May 9, 2025 | 21.47 | 21.72 | 21.34 | 21.44 | 21.44 | -0.28% | 278,820 |
| May 8, 2025 | 21.26 | 21.77 | 21.15 | 21.50 | 21.50 | 2.28% | 263,862 |
| May 7, 2025 | 20.95 | 21.23 | 20.77 | 21.02 | 21.02 | 1.64% | 458,002 |