Beazer Homes USA, Inc. (BZH)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

18.43-0.56 (-2.95%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 03, 2021	19.02	19.16	17.86	18.43	18.43	641,000
Mar 02, 2021	17.92	19.34	17.68	18.99	18.99	1,080,800
Mar 01, 2021	18.14	18.14	17.55	17.85	17.85	365,500
Feb 26, 2021	17.55	18.05	17.20	17.67	17.67	325,900
Feb 25, 2021	18.41	18.41	17.29	17.32	17.32	625,700
Feb 24, 2021	17.64	18.53	17.29	18.42	18.42	358,100
Feb 23, 2021	17.80	18.14	17.38	17.92	17.92	491,500
Feb 22, 2021	18.38	18.70	18.07	18.16	18.16	346,500
Feb 19, 2021	17.97	18.59	17.80	18.54	18.54	483,700
Feb 18, 2021	18.18	18.34	17.75	17.78	17.78	244,200
Feb 17, 2021	18.20	18.49	17.75	18.33	18.33	254,800
Feb 16, 2021	18.69	18.78	17.97	18.25	18.25	560,300
Feb 12, 2021	19.09	19.25	18.61	18.65	18.65	288,600
Feb 11, 2021	19.35	19.75	18.98	19.29	19.29	238,000
Feb 10, 2021	19.35	19.47	18.54	19.15	19.15	354,800
Feb 09, 2021	19.78	19.79	19.24	19.29	19.29	297,600
Feb 08, 2021	19.45	20.09	19.43	19.85	19.85	353,900
Feb 05, 2021	18.60	19.38	18.33	19.27	19.27	338,100
Feb 04, 2021	17.94	18.37	17.60	18.33	18.33	340,700
Feb 03, 2021	17.87	18.06	17.32	17.85	17.85	298,000
Feb 02, 2021	17.37	17.84	16.54	17.75	17.75	575,900
Feb 01, 2021	16.88	17.17	16.47	17.06	17.06	377,000
Jan 29, 2021	18.00	18.00	16.46	16.62	16.62	827,100
Jan 28, 2021	18.48	18.48	17.71	18.24	18.24	575,100
Jan 27, 2021	18.70	19.30	18.14	18.51	18.51	364,500
Jan 26, 2021	19.99	20.07	18.80	19.05	19.05	406,000
Jan 25, 2021	20.39	20.50	19.44	19.82	19.82	344,700
Jan 22, 2021	19.10	20.12	18.61	20.07	20.07	625,300
Jan 21, 2021	18.30	19.91	18.07	19.30	19.30	1,387,600
Jan 20, 2021	15.79	18.54	15.78	18.36	18.36	2,349,500
Jan 19, 2021	15.49	15.82	15.36	15.74	15.74	225,900
Jan 15, 2021	15.39	15.59	15.25	15.37	15.37	208,500
Jan 14, 2021	15.56	15.76	15.26	15.57	15.57	213,200
Jan 13, 2021	15.41	15.63	15.18	15.44	15.44	232,000
Jan 12, 2021	15.00	15.22	14.65	15.18	15.18	287,800
Jan 11, 2021	14.90	15.38	14.62	15.00	15.00	464,800
Jan 08, 2021	15.94	15.94	15.01	15.06	15.06	302,200
Jan 07, 2021	15.35	15.89	15.34	15.85	15.85	345,800
Jan 06, 2021	14.88	15.39	14.61	15.27	15.27	453,300
Jan 05, 2021	14.56	15.03	14.28	14.77	14.77	411,800
Jan 04, 2021	15.20	15.27	14.33	14.65	14.65	429,600
Dec 31, 2020	15.42	15.44	15.02	15.15	15.15	233,200
Dec 30, 2020	15.59	15.88	15.38	15.41	15.41	257,300
Dec 29, 2020	15.86	16.09	15.43	15.59	15.59	289,500
Dec 28, 2020	16.30	16.30	15.77	15.91	15.91	297,300
Dec 24, 2020	15.84	16.24	15.51	16.19	16.19	117,800
Dec 23, 2020	16.24	16.31	15.59	15.83	15.83	372,100
Dec 22, 2020	16.03	16.21	15.81	16.18	16.18	192,900
Dec 21, 2020	15.53	16.12	15.53	16.07	16.07	286,900
Dec 18, 2020	16.07	16.45	15.89	16.01	16.01	615,800
Dec 17, 2020	15.25	16.02	15.22	16.00	16.00	515,300
Dec 16, 2020	15.29	15.34	14.93	15.09	15.09	319,300
Dec 15, 2020	15.06	15.18	14.86	15.14	15.14	261,200
Dec 14, 2020	15.21	15.37	14.90	14.90	14.90	264,400
Dec 11, 2020	14.81	15.05	14.66	14.91	14.91	212,300
Dec 10, 2020	15.06	15.45	14.83	15.02	15.02	275,700
Dec 09, 2020	15.55	15.62	15.07	15.12	15.12	382,200
Dec 08, 2020	15.17	15.55	14.88	15.30	15.30	514,000
Dec 07, 2020	15.00	15.53	14.57	15.46	15.46	423,700
Dec 04, 2020	15.52	15.55	15.02	15.02	15.02	343,200
Dec 03, 2020	14.45	15.51	14.41	15.43	15.43	464,600
Dec 02, 2020	14.36	14.58	14.05	14.27	14.27	382,700
Dec 01, 2020	15.03	15.09	14.45	14.57	14.57	307,300
Nov 30, 2020	15.52	15.52	14.70	14.81	14.81	409,200
Nov 27, 2020	15.61	15.65	15.24	15.45	15.45	205,900
Nov 25, 2020	15.35	15.63	14.90	15.53	15.53	457,000
Nov 24, 2020	14.79	15.11	14.50	15.10	15.10	646,900
Nov 23, 2020	14.25	14.74	13.94	14.60	14.60	352,400
Nov 20, 2020	13.90	14.17	13.81	14.06	14.06	356,600
Nov 19, 2020	14.18	14.58	13.88	13.95	13.95	520,500
Nov 18, 2020	13.95	14.34	13.95	14.03	14.03	412,700
Nov 17, 2020	14.00	14.38	13.75	13.86	13.86	743,600
Nov 16, 2020	14.57	14.64	13.75	14.07	14.07	714,700
Nov 13, 2020	13.98	14.57	12.74	14.25	14.25	741,100
Nov 12, 2020	13.53	14.11	13.35	13.73	13.73	554,800
Nov 11, 2020	13.65	13.81	13.23	13.80	13.80	336,500
Nov 10, 2020	12.89	13.67	12.89	13.53	13.53	410,600
Nov 09, 2020	14.10	14.25	12.64	12.67	12.67	551,700
Nov 06, 2020	14.15	14.15	13.32	13.41	13.41	356,400
Nov 05, 2020	14.27	14.48	13.95	14.19	14.19	362,500
Nov 04, 2020	13.16	14.07	13.14	14.06	14.06	521,600
Nov 03, 2020	12.82	13.29	12.82	13.16	13.16	464,400
Nov 02, 2020	12.41	12.75	12.27	12.59	12.59	379,200
Oct 30, 2020	12.54	12.80	12.07	12.18	12.18	288,900
Oct 29, 2020	13.05	13.22	12.57	12.75	12.75	484,800
Oct 28, 2020	12.86	13.33	12.80	13.10	13.10	434,100
Oct 27, 2020	13.14	13.36	12.84	13.25	13.25	779,100
Oct 26, 2020	13.35	13.70	12.90	13.20	13.20	1,069,600
Oct 23, 2020	13.19	13.77	12.88	13.75	13.75	536,300
Oct 22, 2020	13.59	13.62	12.81	13.05	13.05	424,200
Oct 21, 2020	14.23	14.25	13.57	13.59	13.59	337,500
Oct 20, 2020	14.02	14.42	13.97	14.19	14.19	207,400
Oct 19, 2020	14.21	14.52	13.84	13.87	13.87	315,300
Oct 16, 2020	14.50	14.68	14.02	14.04	14.04	251,400
Oct 15, 2020	13.88	14.49	13.82	14.47	14.47	190,400
Oct 14, 2020	14.15	14.32	14.05	14.16	14.16	191,200
Oct 13, 2020	13.95	14.27	13.62	14.08	14.08	230,000
Oct 12, 2020	14.39	14.55	13.91	14.25	14.25	228,400
Oct 09, 2020	14.57	14.63	14.21	14.32	14.32	459,600
Oct 08, 2020	13.89	14.28	13.70	14.24	14.24	310,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,799.25-17.50(-0.46%)

Dow Futures31,154.00-82.00(-0.26%)

Nasdaq Futures12,587.75-94.00(-0.74%)

Beazer Homes USA, Inc. (BZH)

S&P Futures
3,799.25
-17.50(-0.46%)

Dow Futures
31,154.00
-82.00(-0.26%)

Nasdaq Futures
12,587.75
-94.00(-0.74%)