Beazer Homes USA Inc. (BZH)
NYSE: BZH
· Real-Time Price · USD
26.39
0.42 (1.62%)
At close: Sep 05, 2025, 11:52 AM
BZH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 25.05 | 26.20 | 25.00 | 25.97 | 25.97 | 4.63% | 635,833 |
| Sep 3, 2025 | 24.56 | 25.24 | 24.56 | 24.82 | 24.82 | -0.08% | 326,439 |
| Sep 2, 2025 | 24.52 | 25.04 | 24.52 | 24.84 | 24.84 | -1.27% | 322,900 |
| Aug 29, 2025 | 25.16 | 25.25 | 24.79 | 25.16 | 25.16 | -0.16% | 268,500 |
| Aug 28, 2025 | 25.42 | 25.54 | 24.99 | 25.20 | 25.20 | -0.75% | 222,202 |
| Aug 27, 2025 | 25.14 | 25.53 | 25.14 | 25.39 | 25.39 | 0.32% | 298,100 |
| Aug 26, 2025 | 25.62 | 25.72 | 25.31 | 25.31 | 25.31 | -1.40% | 514,153 |
| Aug 25, 2025 | 26.07 | 26.27 | 25.63 | 25.67 | 25.67 | -1.99% | 263,902 |
| Aug 22, 2025 | 24.84 | 26.85 | 24.57 | 26.19 | 26.19 | 7.12% | 438,900 |
| Aug 21, 2025 | 24.61 | 24.61 | 24.12 | 24.45 | 24.45 | -1.37% | 253,200 |
| Aug 20, 2025 | 25.89 | 26.10 | 24.74 | 24.79 | 24.79 | -4.47% | 425,994 |
| Aug 19, 2025 | 25.86 | 26.56 | 25.71 | 25.95 | 25.95 | 1.45% | 341,142 |
| Aug 18, 2025 | 25.67 | 26.20 | 25.57 | 25.58 | 25.58 | -0.31% | 416,650 |
| Aug 15, 2025 | 25.61 | 25.90 | 25.05 | 25.66 | 25.66 | 1.26% | 462,417 |
| Aug 14, 2025 | 24.85 | 25.39 | 24.68 | 25.34 | 25.34 | -1.21% | 291,839 |
| Aug 13, 2025 | 24.46 | 25.98 | 24.39 | 25.65 | 25.65 | 5.95% | 471,795 |
| Aug 12, 2025 | 23.45 | 24.30 | 23.08 | 24.21 | 24.21 | 4.81% | 328,536 |
| Aug 11, 2025 | 23.34 | 23.50 | 22.65 | 23.10 | 23.10 | -0.77% | 247,700 |
| Aug 8, 2025 | 23.27 | 23.58 | 22.85 | 23.28 | 23.28 | -1.40% | 307,700 |
| Aug 7, 2025 | 23.63 | 24.25 | 23.47 | 23.61 | 23.61 | 1.33% | 369,411 |