Beazer Homes USA Inc. (BZH)
19.00
0.95 (5.26%)
At close: Apr 22, 2025, 3:59 PM
19.67
3.53%
Pre-market: Apr 23, 2025, 05:56 AM EDT
Beazer Homes USA Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 18.44 | 18.44 | 19.10 | 19.10 | 18.24 | 18.24 | 19.06 | 19.06 | n/a | 481,125 |
| Apr 21, 2025 | 18.33 | 18.33 | 18.43 | 18.43 | 17.78 | 17.78 | 18.05 | 18.05 | -5.30% | 326,437 |
| Apr 17, 2025 | 17.94 | 17.94 | 18.61 | 18.61 | 17.94 | 17.94 | 18.59 | 18.59 | 2.99% | 377,840 |
| Apr 16, 2025 | 18.28 | 18.28 | 18.57 | 18.57 | 17.63 | 17.63 | 17.94 | 17.94 | -3.50% | 314,700 |
| Apr 15, 2025 | 18.49 | 18.49 | 18.87 | 18.87 | 18.18 | 18.18 | 18.43 | 18.43 | 2.73% | 281,900 |
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.