UK markets close in 1 hour 12 minutes

Beazer Homes USA, Inc. (BZH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.89-0.56 (-1.90%)
As of 10:17AM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202429.3629.1528.8928.8928.8933,764
20 May 202428.7329.5428.6229.4529.45337,800
17 May 202428.5628.9228.3228.7728.77264,200
16 May 202429.6029.6328.3728.4028.40397,200
15 May 202429.0029.9228.9929.8429.84331,500
14 May 202428.7428.8428.1828.3028.30196,700
13 May 202428.6528.7728.2928.3028.30282,400
10 May 202428.7828.8828.2828.4328.43392,400
09 May 202428.6028.9028.0228.6928.69461,500
08 May 202428.6728.9628.4128.7428.74373,600
07 May 202428.3529.3128.2628.9528.95585,400
06 May 202427.9328.5527.7428.3428.34394,100
03 May 202427.7328.9027.5927.7027.70541,500
02 May 202427.8728.3225.4827.0127.011,121,700
01 May 202428.0329.2127.7028.2028.20412,600
30 Apr 202428.0328.5727.9928.0328.03235,700
29 Apr 202428.6629.0328.3928.4028.40301,000
26 Apr 202427.7428.5827.6728.4528.45253,300
25 Apr 202426.6727.5326.1227.4927.49328,100
24 Apr 202427.8828.5127.1627.2127.21399,200
23 Apr 202426.7627.9026.6627.8827.88304,500
22 Apr 202426.5326.7826.2426.5926.59257,300
19 Apr 202425.8126.6625.8126.3126.31256,100
18 Apr 202426.5726.9625.7725.7925.79383,300
17 Apr 202426.6626.7525.9226.0626.06815,200
16 Apr 202427.1927.2026.0626.4126.41532,000
15 Apr 202428.2528.6227.4327.5427.54278,800
12 Apr 202428.8729.0528.2128.2228.22293,600
11 Apr 202428.8629.1928.6029.0829.08295,100
10 Apr 202429.5029.5728.3928.7628.76589,800
09 Apr 202431.0031.0030.1730.4430.44289,100
08 Apr 202431.0931.0930.5430.7230.72202,200
05 Apr 202430.8731.4430.8530.8630.86485,800
04 Apr 202432.4232.6430.9831.0031.00243,800
03 Apr 202431.1232.1231.1231.9031.90203,700
02 Apr 202431.9232.1030.6531.4331.43290,200
01 Apr 202432.8733.1232.2132.4432.44179,700
28 Mar 202431.9533.1831.9532.8032.80266,800
27 Mar 202431.5831.9031.2731.8831.88173,600
26 Mar 202431.6031.9131.1831.2231.22128,600
25 Mar 202431.5131.8531.3131.3231.32184,800
22 Mar 202432.0732.1631.4531.5131.51130,200
21 Mar 202432.0132.3331.8231.8731.87262,400
20 Mar 202430.1231.7629.9731.6031.60180,500
19 Mar 202429.3030.5329.3030.1430.14230,900
18 Mar 202429.7230.0129.1229.4429.44192,000
15 Mar 202429.5030.1629.1829.5929.59525,400
14 Mar 202431.4431.5629.3429.7429.74409,200
13 Mar 202431.0432.1831.0431.8731.87235,800
12 Mar 202430.7431.3230.0431.1631.16296,400
11 Mar 202430.9230.9230.2130.7730.77220,200
08 Mar 202430.9931.6030.5931.1031.10203,100
07 Mar 202430.4931.6530.4930.6630.66241,000
06 Mar 202430.3330.5029.8530.1830.18230,400
05 Mar 202430.9831.5029.7729.8829.88261,700
04 Mar 202432.3932.6631.1331.1531.15546,900
01 Mar 202431.3032.3230.8132.2432.24259,300
29 Feb 202430.8131.4130.5931.3331.33348,600
28 Feb 202429.9430.6129.8530.2730.27302,800
27 Feb 202429.8330.1029.3730.1030.10387,300
26 Feb 202429.3329.8229.3329.4229.42224,200
23 Feb 202429.2529.8029.2229.4429.44164,200
22 Feb 202429.2829.5829.0229.0329.03274,500
21 Feb 202429.1529.5428.9629.2829.28196,200
20 Feb 202428.8029.2028.5129.0929.09237,400
16 Feb 202429.8329.8829.2829.3729.37304,500
15 Feb 202430.0130.5529.8130.4730.47248,900
14 Feb 202429.5830.0628.9229.7229.72354,200
13 Feb 202429.3430.0228.8928.9728.97359,400
12 Feb 202429.5331.3429.5331.3131.31534,100
09 Feb 202429.4929.8129.1129.3529.35523,000
08 Feb 202428.6029.5728.5129.4429.44322,500
07 Feb 202429.1729.3728.3528.6028.60409,000
06 Feb 202429.2429.2728.6329.1129.11649,500
05 Feb 202429.6429.6428.7329.2429.24585,800
02 Feb 202428.7529.9727.4229.8129.811,330,100
01 Feb 202432.1132.8731.4232.3632.36312,300
31 Jan 202432.5233.2131.7531.7531.75327,600
30 Jan 202432.5733.1232.4432.7532.75201,400
29 Jan 202431.8232.7731.8232.5932.59235,000
26 Jan 202431.9232.3131.4931.8231.82187,200
25 Jan 202431.5932.0131.2631.8131.81239,000
24 Jan 202431.9931.9930.3630.6930.69336,900
23 Jan 202432.6832.9631.3931.3931.39336,000
22 Jan 202432.7433.4532.5133.2533.25346,400
19 Jan 202432.8732.9531.3732.3932.39399,000
18 Jan 202431.6832.6831.6632.6632.66636,600
17 Jan 202430.7031.1830.5631.1531.15207,600
16 Jan 202431.2631.4830.9131.3031.30255,800
12 Jan 202432.8432.8431.4231.7631.76168,500
11 Jan 202431.8532.1831.3532.1632.16230,600
10 Jan 202431.7032.3231.4832.2132.21245,800
09 Jan 202431.2831.7031.1031.4931.49231,000
08 Jan 202431.4432.3531.3231.7731.77315,700
05 Jan 202431.0532.0030.8331.1531.15473,400
04 Jan 202431.7532.0931.2831.3431.34258,600
03 Jan 202432.2632.3631.5531.6231.62290,800
02 Jan 202433.2233.4732.5033.1133.11254,800
29 Dec 202333.8134.3533.5933.7933.79427,300
28 Dec 202333.9334.4533.7934.1334.13253,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...