Beazer Homes USA, Inc. (BZH) NYSE

25.58

-0.08(-0.31%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202525.6125.6625.6625.925.05461,697
August 14, 202524.8525.3425.3425.3924.68291,839
August 13, 202524.4625.6525.6525.9824.39471,795
August 12, 202523.4524.2124.2124.323.08328,536
August 11, 202523.3423.123.123.522.65247,700
August 08, 202523.2723.2823.2823.5822.85307,700
August 07, 202523.6323.623.624.2223.47315,250
August 06, 202523.3823.323.323.7423.13340,334
August 05, 202522.2523.123.123.3822.25494,329
August 04, 202521.4822.2322.2322.2321.27366,300
August 01, 20252221.721.722.5920.8921,059
July 31, 202523.423.523.523.623.1466,213
July 30, 202524.3723.4223.4224.3723.32267,040
July 29, 202524.8324.3624.362524.09355,712
July 28, 202524.5924.6224.6224.7823.94220,100
July 25, 202524.6224.6324.6324.6424.03222,039
July 24, 202525.1424.2724.2725.2724.13351,200
July 23, 202525.8225.4925.4925.9125.12463,709
July 22, 202523.8425.3925.3925.623.84523,549
July 21, 202523.5923.2923.2923.8123.27278,500
July 18, 202523.6723.2823.2823.6723.01351,300
July 17, 202523.2223.3723.3723.6223.12235,633
July 16, 202523.3523.2423.2423.5422.62289,500
July 15, 202524.3623.0823.0824.3623.05323,463
July 14, 202524.0324.2624.2624.4623.86265,301
July 11, 202524.1524.3524.3524.6423.93389,500
July 10, 202524.2524.6424.6425.0724.12354,800
July 09, 202523.3724.3424.3424.4523.17327,558
July 08, 202523.2723.1223.1223.622.91268,500
July 07, 202523.4523.1723.1723.6122.96227,300
July 03, 202523.8323.5823.5823.9223.4156,900
July 02, 202523.5223.923.924.0823.3323,726
July 01, 202522.1723.423.424.322.17497,561
June 30, 202522.4222.3822.3822.5221.95257,477
June 27, 202522.1822.622.623.122.17476,827
June 26, 202522.0322.1122.1122.1121.73184,200
June 25, 202522.2721.9121.9122.3121.75211,743
June 24, 202522.2722.4322.4322.8422.14249,549
June 23, 202521.4522.3322.3322.3521.35236,400
June 20, 202521.521.6221.6221.8521.31538,509
June 18, 202521.2521.4521.4521.8121.12235,000
June 17, 202522.1521.4121.4122.5921.35392,246
June 16, 202521.7721.9221.9222.0621.45208,300
June 13, 202521.8321.4921.4922.2621.36283,045
June 12, 202522.1322.2522.2522.4321.77280,023
June 11, 202523.2722.3122.3123.4122.3367,401
June 10, 202522.3222.9722.9723.1222487,600
June 09, 202521.6221.9821.9822.2821.49278,223
June 06, 202522.0421.3621.3622.0421.26290,131
June 05, 202521.8721.8421.842221.43354,960
June 04, 202521.2621.9521.9522.1121.15471,500
June 03, 202520.7321.2421.2421.3420.6500,496
June 02, 202520.4720.6920.6920.7120.11455,237
May 30, 202520.420.5220.5220.7520.19504,700
May 29, 202520.7720.5620.5620.7720.31263,126
May 28, 202521.1120.4620.4621.2720.46376,210
May 27, 202521.1121.3121.3121.4220.83359,631
May 23, 202520.2420.7320.7320.8120.2198,604
May 22, 202520.5820.720.720.7920.45312,500
May 21, 202521.5620.720.721.6920.57394,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved