Beazer Homes USA Inc. (BZH)
20.86
0.35 (1.71%)
At close: Apr 02, 2025, 3:59 PM
19.84
-4.89%
After-hours: Apr 02, 2025, 08:00 PM EDT
Beazer Homes USA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 20.38 | 20.65 | 19.97 | 20.51 | 0.12 | 0.59% | 240,209 |
| Mar 31, 2025 | 20.00 | 20.51 | 19.80 | 20.39 | 0.12 | 0.59% | 406,100 |
| Mar 28, 2025 | 21.29 | 21.31 | 20.16 | 20.27 | -1.01 | -4.75% | 370,145 |
| Mar 27, 2025 | 21.33 | 21.60 | 21.15 | 21.28 | -0.20 | -0.93% | 272,200 |
| Mar 26, 2025 | 21.73 | 22.04 | 21.19 | 21.48 | -0.18 | -0.83% | 257,419 |
| Mar 25, 2025 | 21.84 | 22.23 | 21.40 | 21.66 | -0.59 | -2.65% | 378,220 |
| Mar 24, 2025 | 21.75 | 22.27 | 21.59 | 22.25 | 0.87 | 4.07% | 313,477 |
| Mar 21, 2025 | 21.43 | 21.76 | 21.15 | 21.38 | -0.71 | -3.21% | 628,900 |
| Mar 20, 2025 | 21.96 | 22.71 | 21.96 | 22.09 | -0.07 | -0.32% | 271,400 |
| Mar 19, 2025 | 21.67 | 22.44 | 21.63 | 22.16 | 0.46 | 2.12% | 231,354 |
| Mar 18, 2025 | 21.61 | 21.96 | 21.44 | 21.70 | 0.04 | 0.18% | 300,600 |
| Mar 17, 2025 | 21.37 | 21.75 | 21.19 | 21.66 | 0.26 | 1.21% | 294,635 |
| Mar 14, 2025 | 21.24 | 21.44 | 20.90 | 21.40 | 0.34 | 1.61% | 359,302 |
| Mar 13, 2025 | 21.73 | 21.89 | 21.02 | 21.06 | -0.71 | -3.26% | 251,337 |
| Mar 12, 2025 | 22.34 | 22.42 | 21.54 | 21.77 | -0.38 | -1.72% | 432,047 |
| Mar 11, 2025 | 22.68 | 22.84 | 21.80 | 22.15 | -0.52 | -2.29% | 520,100 |
| Mar 10, 2025 | 22.98 | 23.64 | 22.46 | 22.67 | -0.47 | -2.03% | 629,218 |
| Mar 7, 2025 | 23.23 | 23.36 | 22.72 | 23.14 | -0.06 | -0.26% | 449,757 |
| Mar 6, 2025 | 22.40 | 23.53 | 22.31 | 23.20 | 0.84 | 3.76% | 510,514 |
| Mar 5, 2025 | 21.68 | 22.39 | 21.49 | 22.36 | 0.73 | 3.37% | 597,137 |
| Mar 4, 2025 | 21.20 | 22.15 | 21.02 | 21.63 | 0.09 | 0.42% | 567,300 |
| Mar 3, 2025 | 22.29 | 22.55 | 21.47 | 21.54 | -0.76 | -3.41% | 401,600 |
| Feb 28, 2025 | 22.43 | 22.64 | 21.96 | 22.30 | -0.14 | -0.62% | 415,549 |
| Feb 27, 2025 | 23.08 | 23.37 | 22.42 | 22.44 | -0.67 | -2.90% | 298,200 |
| Feb 26, 2025 | 23.83 | 24.09 | 23.05 | 23.11 | -0.66 | -2.78% | 485,990 |
| Feb 25, 2025 | 23.02 | 24.19 | 23.00 | 23.77 | 1.04 | 4.58% | 686,358 |
| Feb 24, 2025 | 23.47 | 23.56 | 22.73 | 22.73 | -0.60 | -2.57% | 424,734 |
| Feb 21, 2025 | 24.86 | 24.86 | 23.08 | 23.33 | -1.14 | -4.66% | 568,500 |
| Feb 20, 2025 | 24.08 | 24.78 | 23.92 | 24.47 | 0.24 | 0.99% | 453,100 |
| Feb 19, 2025 | 23.64 | 24.35 | 23.30 | 24.23 | 0.01 | 0.04% | 462,555 |
| Feb 18, 2025 | 25.12 | 25.14 | 23.75 | 24.22 | -0.88 | -3.51% | 579,756 |
| Feb 14, 2025 | 24.75 | 25.36 | 24.50 | 25.10 | 0.52 | 2.12% | 745,400 |
| Feb 13, 2025 | 24.71 | 24.87 | 24.13 | 24.58 | 0.24 | 0.99% | 455,577 |
| Feb 12, 2025 | 23.12 | 24.37 | 22.81 | 24.34 | 0.52 | 2.18% | 919,940 |
| Feb 11, 2025 | 24.18 | 24.18 | 22.92 | 23.82 | 1.22 | 5.40% | 1,117,221 |
| Feb 10, 2025 | 22.11 | 22.61 | 21.87 | 22.60 | 0.65 | 2.96% | 739,400 |
| Feb 7, 2025 | 22.80 | 22.85 | 21.74 | 21.95 | -0.61 | -2.70% | 631,133 |
| Feb 6, 2025 | 22.10 | 23.26 | 22.10 | 22.56 | 0.65 | 2.97% | 765,700 |
| Feb 5, 2025 | 22.26 | 22.50 | 21.58 | 21.91 | -0.16 | -0.72% | 505,200 |
| Feb 4, 2025 | 21.30 | 22.26 | 21.22 | 22.07 | 0.74 | 3.47% | 640,100 |
| Feb 3, 2025 | 21.51 | 21.98 | 20.66 | 21.33 | -0.83 | -3.75% | 849,822 |
| Jan 31, 2025 | 24.00 | 24.61 | 21.91 | 22.16 | -5.54 | -20.00% | 2,145,900 |
| Jan 30, 2025 | 27.27 | 28.08 | 27.00 | 27.70 | 0.76 | 2.82% | 334,738 |
| Jan 29, 2025 | 27.38 | 27.52 | 26.56 | 26.94 | -0.52 | -1.89% | 243,923 |
| Jan 28, 2025 | 28.30 | 28.30 | 27.45 | 27.46 | -0.91 | -3.21% | 201,800 |
| Jan 27, 2025 | 27.55 | 29.30 | 27.47 | 28.37 | 0.85 | 3.09% | 404,100 |
| Jan 24, 2025 | 27.82 | 28.01 | 27.48 | 27.52 | -0.41 | -1.47% | 150,467 |
| Jan 23, 2025 | 27.89 | 28.29 | 27.47 | 27.93 | -0.07 | -0.25% | 224,807 |
| Jan 22, 2025 | 28.00 | 28.21 | 27.68 | 28.00 | -0.19 | -0.67% | 188,100 |
| Jan 21, 2025 | 28.78 | 29.03 | 28.07 | 28.19 | -0.06 | -0.21% | 252,136 |