Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beazer Homes USA (NY: BZH )

28.45 +0.96 (+3.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 26.70 26.70 26.00 26.31 442,624 -0.54(-2.01%)
Nov 29, 2023 26.38 27.43 26.30 26.85 580,339 +1.03(+3.99%)
Nov 28, 2023 25.83 26.35 25.74 25.82 760,710 -0.11(-0.42%)
Nov 27, 2023 25.74 26.01 25.53 25.93 435,358 +0.10(+0.39%)
Nov 24, 2023 26.36 26.36 25.65 25.83 248,718 -0.46(-1.75%)
Nov 22, 2023 26.93 27.59 26.15 26.29 464,493 -0.53(-1.98%)
Nov 21, 2023 26.49 27.30 26.20 26.82 712,619 +0.16(+0.60%)
Nov 20, 2023 27.01 27.06 26.55 26.66 689,721 -0.51(-1.88%)
Nov 17, 2023 30.50 30.75 26.52 27.17 1,475,229 -3.07(-10.15%)
Nov 16, 2023 30.50 30.80 30.09 30.24 363,624 -0.26(-0.85%)
Nov 15, 2023 31.02 31.32 30.32 30.50 464,801 -0.69(-2.21%)
Nov 14, 2023 29.68 31.32 29.68 31.19 566,746 +2.75(+9.67%)
Nov 13, 2023 28.79 28.90 28.32 28.44 227,311 -0.63(-2.17%)
Nov 10, 2023 28.16 29.09 28.11 29.07 221,829 +1.12(+4.01%)
Nov 09, 2023 28.61 28.90 27.85 27.95 208,777 -0.52(-1.83%)
Nov 08, 2023 28.59 28.75 28.22 28.47 211,223 -0.09(-0.32%)
Nov 07, 2023 27.99 28.58 27.67 28.56 296,760 +0.61(+2.18%)
Nov 06, 2023 28.36 28.49 27.80 27.95 447,704 -0.72(-2.51%)
Nov 03, 2023 27.79 29.15 27.73 28.67 458,286 +1.59(+5.87%)
Nov 02, 2023 26.11 27.75 26.10 27.08 659,650 +1.62(+6.36%)
Nov 01, 2023 24.07 25.59 23.93 25.46 465,386 +1.27(+5.25%)
Oct 31, 2023 23.55 24.20 23.44 24.19 274,791 +0.66(+2.80%)
Oct 30, 2023 23.73 23.89 23.25 23.53 420,994 +0.10(+0.43%)
Oct 27, 2023 23.59 23.86 23.26 23.43 366,251 -0.18(-0.76%)
Oct 26, 2023 23.48 24.16 23.24 23.61 450,498 +0.24(+1.03%)
Oct 25, 2023 23.09 23.62 22.84 23.37 799,134 +0.17(+0.73%)
Oct 24, 2023 23.05 23.34 22.82 23.20 256,705 +0.20(+0.87%)
Oct 23, 2023 22.27 23.07 22.03 23.00 368,566 +0.60(+2.68%)
Oct 20, 2023 22.65 22.81 22.34 22.40 326,667 -0.18(-0.80%)
Oct 19, 2023 22.92 23.16 22.38 22.58 331,171 -0.45(-1.95%)
Oct 18, 2023 23.34 23.34 22.67 23.03 345,624 -0.64(-2.70%)
Oct 17, 2023 22.99 23.74 22.99 23.67 521,194 +0.40(+1.72%)
Oct 16, 2023 23.75 23.80 22.90 23.27 300,217 -0.12(-0.51%)
Oct 13, 2023 23.56 23.70 23.07 23.39 363,712 -0.05(-0.21%)
Oct 12, 2023 24.02 24.02 23.04 23.44 337,758 -0.86(-3.54%)
Oct 11, 2023 24.60 24.84 23.99 24.30 239,268 +0.13(+0.54%)
Oct 10, 2023 24.59 25.00 24.15 24.17 364,439 +0.35(+1.47%)
Oct 09, 2023 23.65 24.08 23.36 23.82 205,071 +0.07(+0.29%)
Oct 06, 2023 23.31 23.90 22.76 23.75 311,602 +0.21(+0.89%)
Oct 05, 2023 23.26 23.62 22.97 23.54 426,095 -0.12(-0.51%)
Oct 04, 2023 23.21 23.71 22.77 23.66 559,267 +0.41(+1.76%)
Oct 03, 2023 24.55 24.85 23.09 23.25 522,188 -1.61(-6.48%)
Oct 02, 2023 24.84 25.32 24.52 24.86 374,090 -0.05(-0.20%)
Sep 29, 2023 25.88 26.00 24.77 24.91 242,841 -0.70(-2.73%)
Sep 28, 2023 25.01 25.83 24.97 25.61 290,923 +0.69(+2.77%)
Sep 27, 2023 24.93 25.12 24.41 24.92 290,293 +0.34(+1.38%)
Sep 26, 2023 24.59 25.17 24.45 24.58 371,799 -0.39(-1.56%)
Sep 25, 2023 24.49 25.11 24.87 24.97 258,132 -0.08(-0.32%)
Sep 22, 2023 25.00 25.35 24.69 25.05 362,088 +0.26(+1.05%)
Sep 21, 2023 24.75 25.14 24.51 24.79 456,931 -0.42(-1.67%)
Sep 20, 2023 25.70 26.03 25.19 25.21 444,202 -0.30(-1.18%)
Sep 19, 2023 25.31 25.81 24.79 25.51 732,707 +0.01(+0.04%)
Sep 18, 2023 25.85 26.25 25.44 25.50 668,751 -0.35(-1.35%)
Sep 15, 2023 27.11 27.12 25.80 25.85 580,111 -1.71(-6.20%)
Sep 14, 2023 27.35 27.58 27.01 27.56 315,348 +0.51(+1.89%)
Sep 13, 2023 26.43 27.32 26.19 27.05 391,093 +0.16(+0.60%)
Sep 12, 2023 27.70 28.35 26.80 26.89 420,614 -0.93(-3.34%)
Sep 11, 2023 28.33 28.77 27.77 27.82 314,803 -0.32(-1.14%)
Sep 08, 2023 28.23 28.59 27.94 28.14 260,246 -0.30(-1.05%)
Sep 07, 2023 27.67 28.47 27.41 28.44 311,279 +0.56(+2.01%)
Sep 06, 2023 27.88 28.64 27.51 27.88 305,513 +0.14(+0.50%)
Sep 05, 2023 29.29 29.67 27.40 27.74 454,503 -1.91(-6.44%)
Sep 01, 2023 29.51 29.94 29.20 29.65 300,221 +0.34(+1.16%)
Aug 31, 2023 28.90 29.32 28.65 29.31 511,457 +0.45(+1.56%)
Aug 30, 2023 28.53 29.30 28.16 28.86 414,304 +0.13(+0.45%)
Aug 29, 2023 27.64 28.82 27.52 28.73 970,789 +0.91(+3.27%)
Aug 28, 2023 27.47 27.90 26.87 27.82 476,973 +0.29(+1.05%)
Aug 25, 2023 28.90 29.11 27.18 27.53 764,284 -1.34(-4.64%)
Aug 24, 2023 29.62 29.90 28.82 28.87 367,673 -0.62(-2.10%)
Aug 23, 2023 29.40 29.97 29.04 29.49 463,012 +1.26(+4.46%)
Aug 22, 2023 28.60 28.87 27.93 28.23 361,628 -0.07(-0.25%)
Aug 21, 2023 29.23 29.36 27.85 28.30 446,532 -0.69(-2.38%)
Aug 18, 2023 28.76 29.47 27.93 28.99 1,014,316 -1.33(-4.39%)
Aug 17, 2023 33.30 33.47 29.95 30.32 957,799 -2.81(-8.48%)
Aug 16, 2023 32.46 33.73 32.46 33.13 752,672 +0.64(+1.97%)
Aug 15, 2023 32.50 33.17 31.77 32.49 299,261 +0.11(+0.34%)
Aug 14, 2023 32.25 32.38 31.42 32.38 476,422 -0.07(-0.22%)
Aug 11, 2023 31.86 32.82 31.79 32.45 355,613 +0.46(+1.44%)
Aug 10, 2023 32.39 33.14 31.49 31.99 500,422 -0.33(-1.02%)
Aug 09, 2023 33.05 33.05 32.15 32.32 412,545 -0.86(-2.59%)
Aug 08, 2023 33.02 33.27 32.68 33.18 284,803 -0.13(-0.39%)
Aug 07, 2023 32.79 33.56 32.41 33.31 373,607 +0.49(+1.49%)
Aug 04, 2023 33.03 33.54 32.28 32.82 654,572 -0.24(-0.73%)
Aug 03, 2023 33.70 33.70 32.28 33.06 618,830 -0.82(-2.42%)
Aug 02, 2023 34.44 34.55 33.39 33.88 718,307 -0.56(-1.63%)
Aug 01, 2023 33.72 34.95 33.50 34.44 567,383 +0.81(+2.41%)
Jul 31, 2023 35.93 35.93 32.80 33.63 1,004,206 -1.80(-5.08%)
Jul 28, 2023 30.40 35.48 30.30 35.43 2,458,521 +7.69(+27.72%)
Jul 27, 2023 28.20 28.48 27.56 27.74 483,885 -0.24(-0.86%)
Jul 26, 2023 28.04 28.43 27.63 27.98 360,359 -0.16(-0.57%)
Jul 25, 2023 27.83 28.62 27.61 28.14 325,904 +0.24(+0.86%)
Jul 24, 2023 27.55 28.27 27.29 27.90 353,690 +0.14(+0.50%)
Jul 21, 2023 28.17 28.47 27.72 27.76 314,887 -0.01(-0.04%)
Jul 20, 2023 29.47 29.53 27.57 27.77 473,804 -1.70(-5.77%)
Jul 19, 2023 28.75 29.58 28.62 29.47 500,199 +0.77(+2.68%)
Jul 18, 2023 29.00 29.41 28.61 28.70 354,076 -0.38(-1.31%)
Jul 17, 2023 28.94 29.29 28.75 29.08 300,204 +0.14(+0.48%)
Jul 14, 2023 29.18 29.29 28.45 28.94 309,835 -0.10(-0.34%)
Jul 13, 2023 29.26 29.37 28.78 29.04 344,167 -0.16(-0.55%)
Jul 12, 2023 28.37 29.34 28.16 29.20 469,438 +0.83(+2.93%)
Jul 11, 2023 28.31 28.87 27.79 28.37 520,246 +0.21(+0.75%)
Jul 10, 2023 27.30 28.27 27.29 28.16 515,240 +0.87(+3.19%)
Jul 07, 2023 27.07 27.79 27.07 27.29 483,251 +0.27(+1.00%)
Jul 06, 2023 27.01 27.11 26.10 27.02 461,789 -0.47(-1.71%)
Jul 05, 2023 28.24 28.45 27.48 27.49 409,732 -0.77(-2.72%)
Jul 03, 2023 28.32 28.63 27.75 28.26 312,856 -0.03(-0.11%)
Jun 30, 2023 28.05 28.50 27.50 28.29 527,512 +0.41(+1.47%)
Jun 29, 2023 27.31 27.89 27.03 27.88 517,927 +0.58(+2.12%)
Jun 28, 2023 25.48 27.73 25.32 27.30 1,018,741 +2.66(+10.80%)
Jun 27, 2023 23.34 24.89 23.25 24.64 532,696 +1.42(+6.12%)
Jun 26, 2023 22.81 23.60 22.81 23.22 269,748 +0.70(+3.11%)
Jun 23, 2023 22.60 22.87 22.25 22.52 431,119 -0.35(-1.53%)
Jun 22, 2023 23.01 23.16 22.65 22.87 331,527 -0.31(-1.34%)
Jun 21, 2023 22.69 23.38 22.65 23.18 386,092 +0.28(+1.22%)
Jun 20, 2023 22.38 22.97 22.30 22.90 308,698 +0.59(+2.64%)
Jun 16, 2023 22.87 22.96 22.17 22.31 306,626 -0.33(-1.46%)
Jun 15, 2023 22.55 22.81 22.35 22.64 249,675 +1.81(+8.69%)
May 08, 2023 20.38 21.24 20.16 20.83 550,681 +0.34(+1.66%)
May 05, 2023 20.20 20.63 19.67 20.49 398,777 +0.53(+2.66%)
May 04, 2023 19.84 20.32 19.68 19.96 365,021 -0.03(-0.15%)
May 03, 2023 18.81 20.24 18.81 19.99 518,486 +1.18(+6.27%)
May 02, 2023 19.53 19.73 18.50 18.81 402,913 -0.54(-2.79%)
May 01, 2023 21.26 21.57 19.21 19.35 765,333 -1.96(-9.20%)
Apr 28, 2023 17.95 21.33 17.62 21.31 1,396,884 +4.13(+24.04%)
Apr 27, 2023 16.90 17.18 16.70 17.18 214,944 +0.40(+2.38%)
Apr 26, 2023 16.86 17.20 16.68 16.78 189,957 -0.22(-1.29%)
Apr 25, 2023 17.14 17.30 16.98 17.00 109,771 -0.29(-1.68%)
Apr 24, 2023 17.05 17.31 16.93 17.29 170,333 +0.13(+0.76%)
Apr 21, 2023 16.80 17.23 16.74 17.16 211,704 +0.35(+2.08%)
Apr 20, 2023 17.11 17.38 16.75 16.81 226,135 -0.10(-0.59%)
Apr 19, 2023 16.96 17.04 16.77 16.91 102,355 -0.19(-1.11%)
Apr 18, 2023 16.78 17.10 16.73 17.10 212,057 +0.38(+2.27%)
Apr 17, 2023 16.63 16.81 16.58 16.72 136,214 +0.08(+0.48%)
Apr 14, 2023 16.42 16.66 16.38 16.64 242,975 +0.19(+1.16%)
Apr 13, 2023 16.53 16.62 16.31 16.45 154,414 -0.03(-0.18%)
Apr 12, 2023 16.58 16.67 16.31 16.48 212,985 +0.14(+0.86%)
Apr 11, 2023 15.90 16.38 15.90 16.34 181,091 +0.50(+3.16%)
Apr 10, 2023 15.55 15.93 15.47 15.84 156,719 +0.19(+1.21%)
Apr 06, 2023 15.76 15.86 15.51 15.65 176,055 -0.06(-0.38%)
Apr 05, 2023 15.59 15.77 15.47 15.71 488,084 +0.03(+0.19%)
Apr 04, 2023 16.29 16.30 15.57 15.68 302,827 -0.61(-3.74%)
Apr 03, 2023 15.79 16.31 15.76 16.29 365,101 +0.41(+2.58%)
Mar 31, 2023 15.32 15.89 15.32 15.88 187,042 +0.67(+4.40%)
Mar 30, 2023 14.90 15.26 14.81 15.21 304,000 +0.43(+2.91%)
Mar 29, 2023 14.97 14.98 14.54 14.78 261,099 +0.01(+0.07%)
Mar 28, 2023 14.74 14.89 14.60 14.77 172,454 +0.02(+0.14%)
Mar 27, 2023 15.00 15.15 14.72 14.75 184,042 +0.00(+0.00%)
Mar 24, 2023 14.51 14.84 14.34 14.75 205,555 +0.10(+0.68%)
Mar 23, 2023 14.95 15.37 14.56 14.65 359,537 +0.00(+0.00%)
Mar 22, 2023 14.69 15.13 14.65 14.65 215,972 -0.03(-0.20%)
Mar 21, 2023 14.49 14.81 14.49 14.68 245,738 +0.53(+3.75%)
Mar 20, 2023 14.31 14.41 14.13 14.15 281,830 -0.06(-0.42%)
Mar 17, 2023 14.69 14.71 14.21 14.21 512,872 -0.47(-3.20%)
Mar 16, 2023 13.81 14.83 13.75 14.68 335,390 +0.74(+5.31%)
Mar 15, 2023 13.63 14.06 13.56 13.94 215,607 +0.14(+1.01%)
Mar 14, 2023 14.27 14.27 13.65 13.80 312,713 +0.11(+0.80%)
Mar 13, 2023 14.01 14.30 13.59 13.69 597,335 -0.55(-3.86%)
Mar 10, 2023 15.12 15.13 14.05 14.24 324,082 -0.89(-5.88%)
Mar 09, 2023 15.12 15.63 15.12 15.13 348,341 +0.00(+0.00%)
Mar 08, 2023 15.00 15.15 14.85 15.13 165,083 +0.23(+1.54%)
Mar 07, 2023 15.10 15.16 14.86 14.90 115,425 -0.11(-0.73%)
Mar 06, 2023 15.46 15.51 14.90 15.01 311,172 -0.49(-3.16%)
Mar 03, 2023 15.44 15.73 15.37 15.50 256,271 +0.29(+1.91%)
Mar 02, 2023 14.74 15.22 14.67 15.21 199,579 +0.28(+1.88%)
Mar 01, 2023 14.89 15.11 14.68 14.93 179,445 +0.02(+0.13%)
Feb 28, 2023 14.80 14.97 14.71 14.91 139,267 +0.07(+0.47%)
Feb 27, 2023 14.82 14.94 14.68 14.84 139,304 +0.21(+1.44%)
Feb 24, 2023 14.66 14.85 14.53 14.63 187,797 -0.37(-2.47%)
Feb 23, 2023 14.94 15.10 14.72 15.00 139,165 +0.19(+1.28%)
Feb 22, 2023 14.79 15.09 14.70 14.81 179,681 +0.09(+0.61%)
Feb 21, 2023 14.36 14.78 14.35 14.72 317,923 -0.04(-0.27%)
Feb 17, 2023 14.72 14.90 14.51 14.76 321,424 +0.09(+0.61%)
Feb 16, 2023 14.84 14.97 14.62 14.67 256,886 -0.49(-3.23%)
Feb 15, 2023 14.89 15.29 14.80 15.16 199,855 +0.03(+0.20%)
Feb 14, 2023 15.25 15.43 14.91 15.13 184,391 -0.26(-1.69%)
Feb 13, 2023 15.02 15.44 14.83 15.39 247,975 +0.35(+2.33%)
Feb 10, 2023 14.86 15.13 14.85 15.04 192,287 +0.14(+0.94%)
Feb 09, 2023 15.33 15.33 14.89 14.90 358,479 -0.16(-1.06%)
Feb 08, 2023 15.49 15.49 14.84 15.06 332,815 -0.58(-3.71%)
Feb 07, 2023 15.41 15.77 15.00 15.64 482,534 +0.05(+0.32%)
Feb 06, 2023 15.51 15.94 15.46 15.59 406,992 +0.18(+1.17%)
Feb 03, 2023 15.27 16.01 14.94 15.41 727,196 -1.91(-11.03%)
Feb 02, 2023 16.82 17.64 16.80 17.32 379,933 +0.74(+4.46%)
Feb 01, 2023 16.30 16.81 16.05 16.58 377,494 +0.21(+1.28%)
Jan 31, 2023 15.79 16.39 15.57 16.37 222,434 +0.85(+5.48%)
Jan 30, 2023 15.68 15.84 15.48 15.52 202,440 -0.36(-2.27%)
Jan 27, 2023 15.65 15.97 15.64 15.88 171,334 +0.12(+0.76%)
Jan 26, 2023 15.35 15.77 15.35 15.76 199,217 +0.52(+3.41%)
Jan 25, 2023 14.89 15.27 14.84 15.24 127,689 +0.20(+1.33%)
Jan 24, 2023 15.23 15.24 14.87 15.04 144,804 -0.12(-0.79%)
Jan 23, 2023 14.84 15.28 14.84 15.16 263,201 +0.29(+1.95%)
Jan 20, 2023 14.67 14.96 14.28 14.87 264,491 +0.61(+4.28%)
Jan 19, 2023 14.35 14.40 14.14 14.26 165,105 -0.23(-1.59%)
Jan 18, 2023 14.55 14.97 14.44 14.49 204,872 +0.10(+0.69%)
Jan 17, 2023 14.63 15.04 14.38 14.39 162,767 -0.26(-1.77%)
Jan 13, 2023 14.00 14.67 13.96 14.65 172,461 +0.37(+2.59%)
Jan 12, 2023 14.23 14.35 13.84 14.28 193,272 +0.11(+0.78%)
Jan 11, 2023 14.00 14.24 13.96 14.17 145,155 +0.32(+2.31%)
Jan 10, 2023 13.46 13.90 13.43 13.85 156,516 +0.22(+1.61%)
Jan 09, 2023 13.62 13.91 13.55 13.63 220,954 +0.15(+1.11%)
Jan 06, 2023 13.45 13.66 13.28 13.48 336,474 +0.25(+1.89%)
Jan 05, 2023 13.06 13.35 12.99 13.23 158,316 -0.08(-0.60%)
Jan 04, 2023 13.24 13.61 13.24 13.31 215,446 +0.28(+2.15%)
Jan 03, 2023 13.12 13.25 12.89 13.03 199,776 +0.27(+2.12%)
Dec 30, 2022 12.70 12.82 12.59 12.76 139,107 -0.14(-1.09%)
Dec 29, 2022 12.44 12.94 12.44 12.90 214,900 +0.59(+4.79%)
Dec 28, 2022 12.80 12.87 12.29 12.31 187,864 -0.49(-3.83%)
Dec 27, 2022 12.87 13.11 12.78 12.80 162,008 -0.17(-1.31%)
Dec 23, 2022 12.99 13.16 12.85 12.97 110,542 -0.12(-0.92%)
Dec 22, 2022 13.03 13.21 12.76 13.09 204,337 -0.15(-1.13%)
Dec 21, 2022 13.25 13.48 13.20 13.24 163,848 +0.11(+0.84%)
Dec 20, 2022 13.04 13.28 12.97 13.13 223,960 -0.05(-0.38%)
Dec 19, 2022 13.76 13.82 13.09 13.18 230,550 -0.66(-4.77%)
Dec 16, 2022 13.66 13.87 13.48 13.84 358,409 -0.19(-1.35%)
Dec 15, 2022 13.34 14.07 13.28 14.03 220,680 +0.28(+2.04%)
Dec 14, 2022 13.88 14.11 13.58 13.75 187,377 -0.16(-1.15%)
Dec 13, 2022 14.63 14.82 13.78 13.91 336,975 +0.40(+2.96%)
Dec 12, 2022 13.44 13.57 13.33 13.51 183,060 +0.13(+0.97%)
Dec 09, 2022 13.26 13.58 13.23 13.38 181,502 -0.05(-0.37%)
Dec 08, 2022 13.79 14.10 13.37 13.43 221,762 -0.29(-2.11%)
Dec 07, 2022 13.46 13.88 13.46 13.72 227,801 +0.33(+2.46%)
Dec 06, 2022 13.47 13.63 13.21 13.39 227,179 -0.05(-0.37%)
Dec 05, 2022 13.47 13.71 13.39 13.44 243,901 -0.28(-2.04%)
Dec 02, 2022 13.65 13.93 13.56 13.72 275,507 -0.41(-2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.