Beazer Homes USA Inc. (BZH)
NYSE: BZH
· Real-Time Price · USD
21.25
0.56 (2.71%)
At close: Jun 03, 2025, 3:59 PM
21.21
-0.21%
After-hours: Jun 03, 2025, 07:38 PM EDT
Beazer Homes USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 20.47 | 20.71 | 20.11 | 20.69 | 20.69 | n/a | 455,237 |
| May 30, 2025 | 20.40 | 20.75 | 20.19 | 20.52 | 20.52 | -0.82% | 504,700 |
| May 29, 2025 | 20.77 | 20.77 | 20.31 | 20.56 | 20.56 | 0.19% | 263,126 |
| May 28, 2025 | 21.11 | 21.27 | 20.46 | 20.46 | 20.46 | -0.49% | 376,210 |
| May 27, 2025 | 21.11 | 21.42 | 20.83 | 21.31 | 21.31 | 4.15% | 359,631 |
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.