Beazer Homes USA Inc. (BZH) Historical Stock Price Data | Complete Trading History - Stocknear

Beazer Homes USA Inc.

NYSE: BZH · Real-Time Price · USD
24.48
0.56 (2.34%)
At close: Sep 26, 2025, 3:59 PM
24.49
0.02%
After-hours: Sep 26, 2025, 05:51 PM EDT

BZH Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 24.15 24.67 24.04 24.49 24.49 2.38% 277,202
Sep 25, 2025 24.30 24.57 23.89 23.92 23.92 -2.49% 296,700
Sep 24, 2025 24.20 24.99 24.20 24.53 24.53 0.41% 334,830
Sep 23, 2025 24.74 25.05 24.31 24.43 24.43 -0.45% 274,308
Sep 22, 2025 24.77 24.77 24.03 24.54 24.54 -1.49% 318,329
Sep 19, 2025 25.48 25.68 24.87 24.91 24.91 -3.19% 778,800
Sep 18, 2025 25.60 26.03 25.26 25.73 25.73 1.06% 433,276
Sep 17, 2025 26.32 27.29 25.42 25.46 25.46 -2.38% 537,122
Sep 16, 2025 26.34 26.36 25.72 26.08 26.08 -0.91% 305,343
Sep 15, 2025 26.40 26.49 25.31 26.32 26.32 0.23% 400,133
Sep 12, 2025 25.89 26.27 25.44 26.26 26.26 0.69% 495,125
Sep 11, 2025 25.76 26.31 25.55 26.08 26.08 2.27% 433,418
Sep 10, 2025 25.46 25.65 25.00 25.50 25.50 1.15% 373,200
Sep 9, 2025 25.88 25.88 25.11 25.21 25.21 -3.08% 436,551
Sep 8, 2025 26.20 26.29 25.75 26.01 26.01 -0.95% 491,920
Sep 5, 2025 26.50 27.05 25.93 26.26 26.26 1.12% 409,400
Sep 4, 2025 25.05 26.20 25.00 25.97 25.97 4.63% 635,853
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