NYSE - Nasdaq Real Time Price USD

Beazer Homes USA, Inc. (BZH)

26.50 +0.70 (+2.73%)
As of 11:45 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 25.81 26.66 25.85 26.50 26.50 71,473
Apr 18, 2024 26.57 26.96 25.77 25.79 25.79 383,300
Apr 17, 2024 26.66 26.75 25.92 26.06 26.06 815,200
Apr 16, 2024 27.19 27.20 26.06 26.41 26.41 532,000
Apr 15, 2024 28.25 28.62 27.43 27.54 27.54 278,800
Apr 12, 2024 28.87 29.05 28.21 28.22 28.22 293,600
Apr 11, 2024 28.86 29.19 28.60 29.08 29.08 295,100
Apr 10, 2024 29.50 29.57 28.39 28.76 28.76 589,800
Apr 9, 2024 31.00 31.00 30.17 30.44 30.44 289,100
Apr 8, 2024 31.09 31.09 30.54 30.72 30.72 202,200
Apr 5, 2024 30.87 31.44 30.85 30.86 30.86 485,800
Apr 4, 2024 32.42 32.64 30.98 31.00 31.00 243,800
Apr 3, 2024 31.12 32.12 31.12 31.90 31.90 203,700
Apr 2, 2024 31.92 32.10 30.65 31.43 31.43 290,200
Apr 1, 2024 32.87 33.12 32.21 32.44 32.44 179,700
Mar 28, 2024 31.95 33.18 31.95 32.80 32.80 266,800
Mar 27, 2024 31.58 31.90 31.27 31.88 31.88 173,600
Mar 26, 2024 31.60 31.91 31.18 31.22 31.22 128,600
Mar 25, 2024 31.51 31.85 31.31 31.32 31.32 184,800
Mar 22, 2024 32.07 32.16 31.45 31.51 31.51 130,200
Mar 21, 2024 32.01 32.33 31.82 31.87 31.87 262,400
Mar 20, 2024 30.12 31.76 29.97 31.60 31.60 180,500
Mar 19, 2024 29.30 30.53 29.30 30.14 30.14 230,900
Mar 18, 2024 29.72 30.01 29.12 29.44 29.44 192,000
Mar 15, 2024 29.50 30.16 29.18 29.59 29.59 525,400
Mar 14, 2024 31.44 31.56 29.34 29.74 29.74 409,200
Mar 13, 2024 31.04 32.18 31.04 31.87 31.87 235,800
Mar 12, 2024 30.74 31.32 30.04 31.16 31.16 296,400
Mar 11, 2024 30.92 30.92 30.21 30.77 30.77 220,200
Mar 8, 2024 30.99 31.60 30.59 31.10 31.10 203,100
Mar 7, 2024 30.49 31.65 30.49 30.66 30.66 241,000
Mar 6, 2024 30.33 30.50 29.85 30.18 30.18 230,400
Mar 5, 2024 30.98 31.50 29.77 29.88 29.88 261,700
Mar 4, 2024 32.39 32.66 31.13 31.15 31.15 546,900
Mar 1, 2024 31.30 32.32 30.81 32.24 32.24 259,300
Feb 29, 2024 30.81 31.41 30.59 31.33 31.33 348,600
Feb 28, 2024 29.94 30.61 29.85 30.27 30.27 302,800
Feb 27, 2024 29.83 30.10 29.37 30.10 30.10 387,300
Feb 26, 2024 29.33 29.82 29.33 29.42 29.42 224,200
Feb 23, 2024 29.25 29.80 29.22 29.44 29.44 164,200
Feb 22, 2024 29.28 29.58 29.02 29.03 29.03 274,500
Feb 21, 2024 29.15 29.54 28.96 29.28 29.28 196,200
Feb 20, 2024 28.80 29.20 28.51 29.09 29.09 237,400
Feb 16, 2024 29.83 29.88 29.28 29.37 29.37 304,500
Feb 15, 2024 30.01 30.55 29.81 30.47 30.47 248,900
Feb 14, 2024 29.58 30.06 28.92 29.72 29.72 354,200
Feb 13, 2024 29.34 30.02 28.89 28.97 28.97 359,400
Feb 12, 2024 29.53 31.34 29.53 31.31 31.31 534,100
Feb 9, 2024 29.49 29.81 29.11 29.35 29.35 523,000
Feb 8, 2024 28.60 29.57 28.51 29.44 29.44 322,500
Feb 7, 2024 29.17 29.37 28.35 28.60 28.60 409,000
Feb 6, 2024 29.24 29.27 28.63 29.11 29.11 649,500
Feb 5, 2024 29.64 29.64 28.73 29.24 29.24 585,800
Feb 2, 2024 28.75 29.97 27.42 29.81 29.81 1,330,100
Feb 1, 2024 32.11 32.87 31.42 32.36 32.36 312,300
Jan 31, 2024 32.52 33.21 31.75 31.75 31.75 327,600
Jan 30, 2024 32.57 33.12 32.44 32.75 32.75 201,400
Jan 29, 2024 31.82 32.77 31.82 32.59 32.59 235,000
Jan 26, 2024 31.92 32.31 31.49 31.82 31.82 187,200
Jan 25, 2024 31.59 32.01 31.26 31.81 31.81 239,000
Jan 24, 2024 31.99 31.99 30.36 30.69 30.69 336,900
Jan 23, 2024 32.68 32.96 31.39 31.39 31.39 336,000
Jan 22, 2024 32.74 33.45 32.51 33.25 33.25 346,400
Jan 19, 2024 32.87 32.95 31.37 32.39 32.39 399,000
Jan 18, 2024 31.68 32.68 31.66 32.66 32.66 636,600
Jan 17, 2024 30.70 31.18 30.56 31.15 31.15 207,600
Jan 16, 2024 31.26 31.48 30.91 31.30 31.30 255,800
Jan 12, 2024 32.84 32.84 31.42 31.76 31.76 168,500
Jan 11, 2024 31.85 32.18 31.35 32.16 32.16 230,600
Jan 10, 2024 31.70 32.32 31.48 32.21 32.21 245,800
Jan 9, 2024 31.28 31.70 31.10 31.49 31.49 231,000
Jan 8, 2024 31.44 32.35 31.32 31.77 31.77 315,700
Jan 5, 2024 31.05 32.00 30.83 31.15 31.15 473,400
Jan 4, 2024 31.75 32.09 31.28 31.34 31.34 258,600
Jan 3, 2024 32.26 32.36 31.55 31.62 31.62 290,800
Jan 2, 2024 33.22 33.47 32.50 33.11 33.11 254,800
Dec 29, 2023 33.81 34.35 33.59 33.79 33.79 427,300
Dec 28, 2023 33.93 34.45 33.79 34.13 34.13 253,100
Dec 27, 2023 34.00 34.18 33.55 33.98 33.98 322,200
Dec 26, 2023 33.80 34.21 33.44 33.99 33.99 226,800
Dec 22, 2023 33.60 34.06 33.31 33.51 33.51 347,500
Dec 21, 2023 33.45 33.78 32.94 33.38 33.38 252,400
Dec 20, 2023 32.80 33.88 32.44 33.02 33.02 486,100
Dec 19, 2023 31.56 33.00 31.48 32.80 32.80 354,300
Dec 18, 2023 31.32 31.32 30.42 31.10 31.10 408,800
Dec 15, 2023 32.38 32.73 31.40 31.40 31.40 845,000
Dec 14, 2023 31.20 33.25 31.20 33.02 33.02 705,300
Dec 13, 2023 29.39 30.49 28.20 30.33 30.33 599,700
Dec 12, 2023 29.45 29.66 29.17 29.22 29.22 324,700
Dec 11, 2023 29.87 29.87 28.92 29.36 29.36 350,300
Dec 8, 2023 29.13 30.21 29.09 29.88 29.88 286,500
Dec 7, 2023 28.63 29.47 28.53 29.24 29.24 396,400
Dec 6, 2023 28.48 29.22 28.44 28.55 28.55 437,300
Dec 5, 2023 27.77 28.30 27.48 27.96 27.96 433,000
Dec 4, 2023 27.24 27.85 27.05 27.80 27.80 385,100
Dec 1, 2023 26.45 27.51 26.25 27.40 27.40 479,800
Nov 30, 2023 26.70 26.70 26.00 26.31 26.31 442,600
Nov 29, 2023 26.38 27.43 26.30 26.85 26.85 580,300
Nov 28, 2023 25.83 26.35 25.74 25.82 25.82 760,700
Nov 27, 2023 25.74 26.01 25.53 25.93 25.93 435,400
Nov 24, 2023 26.36 26.36 25.65 25.83 25.83 248,700
Nov 22, 2023 26.93 27.59 26.15 26.29 26.29 464,100
Nov 21, 2023 26.49 27.30 26.20 26.82 26.82 712,600
Nov 20, 2023 27.01 27.06 26.55 26.66 26.66 689,700
Nov 17, 2023 30.50 30.75 26.52 27.17 27.17 1,475,100
Nov 16, 2023 30.50 30.80 30.09 30.24 30.24 366,900
Nov 15, 2023 31.02 31.32 30.32 30.50 30.50 464,800
Nov 14, 2023 29.68 31.32 29.68 31.19 31.19 566,700
Nov 13, 2023 28.79 28.90 28.32 28.44 28.44 227,300
Nov 10, 2023 28.16 29.09 28.12 29.07 29.07 221,800
Nov 9, 2023 28.61 28.90 27.85 27.95 27.95 208,800
Nov 8, 2023 28.59 28.75 28.22 28.47 28.47 211,200
Nov 7, 2023 27.99 28.58 27.67 28.56 28.56 296,700
Nov 6, 2023 28.36 28.49 27.80 27.95 27.95 448,100
Nov 3, 2023 27.79 29.15 27.73 28.67 28.67 458,200
Nov 2, 2023 26.11 27.75 26.10 27.08 27.08 659,700
Nov 1, 2023 24.07 25.59 23.94 25.46 25.46 465,700
Oct 31, 2023 23.55 24.20 23.44 24.19 24.19 274,800
Oct 30, 2023 23.73 23.90 23.25 23.53 23.53 421,000
Oct 27, 2023 23.59 23.86 23.26 23.43 23.43 366,300
Oct 26, 2023 23.48 24.16 23.24 23.61 23.61 450,500
Oct 25, 2023 23.09 23.62 22.84 23.37 23.37 799,100
Oct 24, 2023 23.05 23.34 22.82 23.20 23.20 256,700
Oct 23, 2023 22.27 23.07 22.03 23.00 23.00 368,600
Oct 20, 2023 22.65 22.81 22.34 22.40 22.40 326,700
Oct 19, 2023 22.92 23.16 22.38 22.58 22.58 331,200
Oct 18, 2023 23.34 23.34 22.67 23.03 23.03 345,600
Oct 17, 2023 22.99 23.74 22.99 23.67 23.67 521,200
Oct 16, 2023 23.75 23.80 22.90 23.27 23.27 300,200
Oct 13, 2023 23.56 23.70 23.07 23.39 23.39 363,700
Oct 12, 2023 24.02 24.02 23.04 23.44 23.44 337,700
Oct 11, 2023 24.60 24.84 23.99 24.30 24.30 239,300
Oct 10, 2023 24.59 25.00 24.15 24.17 24.17 364,400
Oct 9, 2023 23.65 24.08 23.36 23.82 23.82 205,100
Oct 6, 2023 23.31 23.90 22.76 23.75 23.75 311,600
Oct 5, 2023 23.26 23.62 22.97 23.54 23.54 426,100
Oct 4, 2023 23.21 23.71 22.77 23.66 23.66 559,300
Oct 3, 2023 24.55 24.85 23.09 23.25 23.25 522,200
Oct 2, 2023 24.84 25.32 24.52 24.86 24.86 374,100
Sep 29, 2023 25.88 26.00 24.77 24.91 24.91 242,800
Sep 28, 2023 25.01 25.83 24.97 25.61 25.61 290,900
Sep 27, 2023 24.93 25.12 24.41 24.92 24.92 290,300
Sep 26, 2023 24.59 25.17 24.45 24.58 24.58 371,800
Sep 25, 2023 24.49 25.12 24.37 24.97 24.97 258,100
Sep 22, 2023 25.00 25.35 24.69 25.05 25.05 361,100
Sep 21, 2023 24.75 25.14 24.51 24.79 24.79 456,900
Sep 20, 2023 25.70 26.03 25.19 25.21 25.21 444,200
Sep 19, 2023 25.31 25.81 24.79 25.51 25.51 732,600
Sep 18, 2023 25.85 26.25 25.44 25.50 25.50 668,800
Sep 15, 2023 27.11 27.12 25.80 25.85 25.85 580,100
Sep 14, 2023 27.35 27.58 27.01 27.56 27.56 315,300
Sep 13, 2023 26.43 27.32 26.19 27.05 27.05 391,100
Sep 12, 2023 27.70 28.35 26.80 26.89 26.89 420,600
Sep 11, 2023 28.33 28.77 27.77 27.82 27.82 314,800
Sep 8, 2023 28.23 28.59 27.94 28.14 28.14 260,200
Sep 7, 2023 27.67 28.47 27.41 28.44 28.44 311,300
Sep 6, 2023 27.88 28.64 27.51 27.88 27.88 305,500
Sep 5, 2023 29.29 29.67 27.40 27.74 27.74 454,500
Sep 1, 2023 29.51 29.94 29.20 29.65 29.65 300,200
Aug 31, 2023 28.90 29.32 28.65 29.31 29.31 511,400
Aug 30, 2023 28.53 29.30 28.16 28.86 28.86 414,300
Aug 29, 2023 27.64 28.83 27.52 28.73 28.73 970,800
Aug 28, 2023 27.47 27.90 26.87 27.82 27.82 477,000
Aug 25, 2023 28.90 29.11 27.18 27.53 27.53 764,200
Aug 24, 2023 29.62 29.90 28.82 28.87 28.87 367,700
Aug 23, 2023 29.40 29.97 29.04 29.49 29.49 463,000
Aug 22, 2023 28.60 28.87 27.93 28.23 28.23 361,600
Aug 21, 2023 29.23 29.36 27.85 28.30 28.30 446,500
Aug 18, 2023 28.76 29.47 27.93 28.99 28.99 1,014,200
Aug 17, 2023 33.30 33.47 29.95 30.32 30.32 957,800
Aug 16, 2023 32.46 33.73 32.46 33.13 33.13 752,800
Aug 15, 2023 32.50 33.17 31.78 32.49 32.49 299,300
Aug 14, 2023 32.25 32.38 31.42 32.38 32.38 476,400
Aug 11, 2023 31.86 32.82 31.79 32.45 32.45 355,600
Aug 10, 2023 32.39 33.14 31.49 31.99 31.99 500,400
Aug 9, 2023 33.05 33.05 32.15 32.32 32.32 412,500
Aug 8, 2023 33.02 33.27 32.68 33.18 33.18 284,800
Aug 7, 2023 32.79 33.56 32.41 33.31 33.31 373,600
Aug 4, 2023 33.03 33.54 32.28 32.82 32.82 654,600
Aug 3, 2023 33.70 33.70 32.28 33.06 33.06 618,800
Aug 2, 2023 34.44 34.55 33.39 33.88 33.88 718,300
Aug 1, 2023 33.72 34.95 33.50 34.44 34.44 567,400
Jul 31, 2023 35.93 35.93 32.80 33.63 33.63 1,004,100
Jul 28, 2023 30.40 35.48 30.31 35.43 35.43 2,457,700
Jul 27, 2023 28.20 28.48 27.56 27.74 27.74 483,800
Jul 26, 2023 28.04 28.43 27.63 27.98 27.98 360,400
Jul 25, 2023 27.83 28.62 27.61 28.14 28.14 325,800
Jul 24, 2023 27.55 28.27 27.29 27.90 27.90 353,700
Jul 21, 2023 28.17 28.47 27.72 27.76 27.76 314,900
Jul 20, 2023 29.47 29.53 27.57 27.77 27.77 473,800
Jul 19, 2023 28.75 29.58 28.62 29.47 29.47 500,200
Jul 18, 2023 29.00 29.41 28.61 28.70 28.70 354,200
Jul 17, 2023 28.94 29.29 28.75 29.08 29.08 300,200
Jul 14, 2023 29.18 29.29 28.45 28.94 28.94 309,800
Jul 13, 2023 29.26 29.37 28.78 29.04 29.04 344,200
Jul 12, 2023 28.37 29.34 28.16 29.20 29.20 469,500
Jul 11, 2023 28.31 28.87 27.79 28.37 28.37 520,200
Jul 10, 2023 27.30 28.27 27.29 28.16 28.16 515,600
Jul 7, 2023 27.07 27.79 27.07 27.29 27.29 483,300
Jul 6, 2023 27.01 27.11 26.10 27.02 27.02 461,800
Jul 5, 2023 28.24 28.45 27.48 27.49 27.49 409,500
Jul 3, 2023 28.32 28.63 27.75 28.26 28.26 312,900
Jun 30, 2023 28.05 28.50 27.50 28.29 28.29 527,100
Jun 29, 2023 27.31 27.89 27.03 27.88 27.88 517,900
Jun 28, 2023 25.48 27.73 25.32 27.30 27.30 1,018,700
Jun 27, 2023 23.34 24.89 23.25 24.64 24.64 532,600
Jun 26, 2023 22.81 23.60 22.81 23.22 23.22 269,700
Jun 23, 2023 22.60 22.87 22.25 22.52 22.52 431,100
Jun 22, 2023 23.01 23.16 22.65 22.87 22.87 331,500
Jun 21, 2023 22.69 23.38 22.65 23.18 23.18 385,900
Jun 20, 2023 22.38 22.97 22.31 22.90 22.90 308,700
Jun 16, 2023 22.87 22.96 22.17 22.31 22.31 306,600
Jun 15, 2023 22.55 22.81 22.35 22.64 22.64 249,700
Jun 14, 2023 22.94 23.05 22.09 22.28 22.28 213,600
Jun 13, 2023 22.81 23.15 22.63 22.92 22.92 180,700
Jun 12, 2023 22.32 22.72 22.19 22.67 22.67 175,600
Jun 9, 2023 22.52 22.52 22.17 22.32 22.32 280,300
Jun 8, 2023 22.84 22.99 22.38 22.52 22.52 201,500
Jun 7, 2023 22.64 23.24 22.64 22.96 22.96 345,600
Jun 6, 2023 21.30 22.64 21.30 22.52 22.52 419,600
Jun 5, 2023 21.45 21.58 21.05 21.26 21.26 192,800
Jun 2, 2023 21.18 21.85 21.00 21.58 21.58 232,700
Jun 1, 2023 20.33 20.99 20.31 20.87 20.87 221,200
May 31, 2023 20.48 20.70 20.04 20.27 20.27 794,400
May 30, 2023 20.85 21.08 20.59 20.64 20.64 176,300
May 26, 2023 20.94 20.98 20.55 20.82 20.82 133,300
May 25, 2023 20.91 21.21 20.75 21.03 21.03 129,800
May 24, 2023 20.57 21.01 20.54 20.83 20.83 183,300
May 23, 2023 20.51 21.09 20.39 20.60 20.60 204,100
May 22, 2023 21.15 21.38 20.62 20.67 20.67 214,300
May 19, 2023 21.89 21.89 20.90 21.12 21.12 204,000
May 18, 2023 21.27 21.84 21.22 21.74 21.74 287,900
May 17, 2023 21.10 21.35 20.77 21.28 21.28 209,500
May 16, 2023 20.65 21.23 20.25 21.13 21.13 207,900
May 15, 2023 20.88 21.04 20.27 20.86 20.86 189,900
May 12, 2023 21.65 21.75 20.60 20.86 20.86 251,600
May 11, 2023 21.08 21.70 20.86 21.64 21.64 276,700
May 10, 2023 21.25 21.40 20.86 21.35 21.35 248,300
May 9, 2023 20.63 21.13 20.55 20.96 20.96 260,900
May 8, 2023 20.38 21.24 20.16 20.83 20.83 550,700
May 5, 2023 20.20 20.63 19.67 20.49 20.49 398,300
May 4, 2023 19.84 20.32 19.68 19.96 19.96 364,800
May 3, 2023 18.81 20.24 18.81 19.99 19.99 518,300
May 2, 2023 19.53 19.73 18.50 18.81 18.81 402,900
May 1, 2023 21.26 21.57 19.21 19.35 19.35 765,300
Apr 28, 2023 17.95 21.33 17.62 21.31 21.31 1,396,500
Apr 27, 2023 16.90 17.18 16.70 17.18 17.18 214,800
Apr 26, 2023 16.86 17.20 16.68 16.78 16.78 190,000
Apr 25, 2023 17.14 17.30 16.98 17.00 17.00 109,800
Apr 24, 2023 17.05 17.31 16.93 17.29 17.29 170,300
Apr 21, 2023 16.80 17.24 16.74 17.16 17.16 211,600
Apr 20, 2023 17.11 17.38 16.75 16.81 16.81 226,100
Apr 19, 2023 16.96 17.04 16.77 16.91 16.91 102,400

Related Tickers

MTH Meritage Homes Corporation
151.73
+1.09%
 
HOV Hovnanian Enterprises, Inc.
129.63
+0.47%
 
MHO M/I Homes, Inc.
111.51
+0.74%
 
KBH KB Home
61.62
+2.00%
 
CCS Century Communities, Inc.
79.56
+0.99%
 
TPH Tri Pointe Homes, Inc.
35.00
+1.10%
 
MDC M.D.C. Holdings, Inc.
62.98
+0.05%
 
LGIH LGI Homes, Inc.
94.09
+0.70%
 
TMHC Taylor Morrison Home Corporation
54.42
+0.71%
 
GRBK Green Brick Partners, Inc.
52.62
+1.24%