BZH - BEAZER HOMES USA INC
21.5
0.480 2.233%
Share volume: 263,860
Last Updated: 05-08-2025
Construction/Operative Builders:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$21.02
0.48
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $21.26 | $21.26 | $21.77 | $21.77 | $21.15 | $21.15 | $21.50 | $21.50 | 263,860 | $263,860.00 |
| 05-07-2025 | $20.95 | $20.95 | $21.23 | $21.23 | $20.77 | $20.77 | $21.02 | $21.02 | 458,002 | $458,002.00 |
| 05-06-2025 | $20.86 | $20.86 | $21.24 | $21.24 | $20.62 | $20.62 | $20.68 | $20.68 | 375,822 | $375,822.00 |
| 05-05-2025 | $20.91 | $20.91 | $21.77 | $21.77 | $20.78 | $20.78 | $21.20 | $21.20 | 560,311 | $560,311.00 |
| 05-02-2025 | $21.40 | $21.40 | $22.20 | $22.20 | $20.46 | $20.46 | $21.25 | $21.25 | 933,999 | $933,999.00 |
| 05-01-2025 | $19.62 | $19.62 | $19.91 | $19.91 | $19.32 | $19.32 | $19.53 | $19.53 | 294,185 | $294,185.00 |
| 04-30-2025 | $19.03 | $19.03 | $19.61 | $19.61 | $18.65 | $18.65 | $19.56 | $19.56 | 396,323 | $396,323.00 |
| 04-29-2025 | $19.31 | $19.31 | $19.48 | $19.48 | $18.91 | $18.91 | $19.35 | $19.35 | 257,207 | $257,207.00 |
| 04-28-2025 | $19.26 | $19.26 | $19.98 | $19.98 | $18.99 | $18.99 | $19.49 | $19.49 | 296,925 | $296,925.00 |
| 04-25-2025 | $19.03 | $19.03 | $19.38 | $19.38 | $18.85 | $18.85 | $19.26 | $19.26 | 416,620 | $416,620.00 |
