Beazer Homes USA Inc. (BZH)
NYSE: BZH
· Real-Time Price · USD
23.42
1.57 (7.19%)
At close: May 13, 2025, 3:59 PM
23.34
-0.34%
After-hours: May 13, 2025, 06:08 PM EDT
Beazer Homes USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 22.50 | 24.05 | 22.35 | 23.34 | 23.34 | n/a | 829,996 |
| May 12, 2025 | 22.69 | 23.17 | 21.75 | 21.85 | 21.85 | -6.38% | 417,120 |
| May 9, 2025 | 21.47 | 21.72 | 21.34 | 21.44 | 21.44 | -1.88% | 278,820 |
| May 8, 2025 | 21.26 | 21.77 | 21.15 | 21.50 | 21.50 | 0.28% | 263,900 |
| May 7, 2025 | 20.95 | 21.23 | 20.77 | 21.02 | 21.02 | -2.23% | 458,002 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.