Beazer Homes USA Inc. (BZH)
NYSE: BZH
· Real-Time Price · USD
25.23
-0.11 (-0.41%)
At close: Aug 15, 2025, 12:19 PM
BZH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.85 | 25.39 | 24.76 | 25.34 | 25.34 | -1.21% | 214,880 |
| 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 |
| Aug 6, 2025 | 23.38 | 23.74 | 23.13 | 23.30 | 23.30 | 0.87% | 340,334 |
| Aug 5, 2025 | 22.25 | 23.38 | 22.25 | 23.10 | 23.10 | 3.91% | 494,329 |
| Aug 4, 2025 | 21.48 | 22.23 | 21.27 | 22.23 | 22.23 | 2.44% | 366,300 |
| Aug 1, 2025 | 22.00 | 22.59 | 20.80 | 21.70 | 21.70 | -7.66% | 921,059 |
| Jul 31, 2025 | 23.40 | 23.60 | 23.10 | 23.50 | 23.50 | 0.34% | 466,213 |
| Jul 30, 2025 | 24.37 | 24.37 | 23.32 | 23.42 | 23.42 | -3.86% | 267,040 |
| Jul 29, 2025 | 24.83 | 25.00 | 24.09 | 24.36 | 24.36 | -1.06% | 355,712 |
| Jul 28, 2025 | 24.59 | 24.78 | 23.94 | 24.62 | 24.62 | -0.08% | 220,100 |
| Jul 25, 2025 | 24.62 | 24.64 | 24.00 | 24.64 | 24.64 | 1.52% | 268,005 |
| Jul 24, 2025 | 25.14 | 25.27 | 24.13 | 24.27 | 24.27 | -4.79% | 351,200 |
| Jul 23, 2025 | 25.82 | 25.91 | 25.12 | 25.49 | 25.49 | 0.39% | 463,709 |
| Jul 22, 2025 | 23.84 | 25.60 | 23.84 | 25.39 | 25.39 | 9.02% | 523,549 |
| Jul 21, 2025 | 23.59 | 23.81 | 23.27 | 23.29 | 23.29 | 0.04% | 278,500 |
| Jul 18, 2025 | 23.67 | 23.67 | 23.01 | 23.28 | 23.28 | -0.39% | 351,300 |