Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 6 hours 16 minutes

S&P Futures
4,031.00
+26.25(+0.66%)
Dow Futures
32,323.00
+164.00(+0.51%)
Nasdaq Futures
12,353.00
+108.25(+0.88%)
Russell 2000 Futures
1,796.70
+14.30(+0.80%)
Crude Oil
113.87
-0.33(-0.29%)
Gold
1,826.60
+12.60(+0.69%)

Advertisement

Beazer Homes USA, Inc. (BZH)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

15.61

-0.31

(-1.95%)

At close: 04:00PM EDT

15.61

-0.01

(-0.06%)

After hours:

04:01PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 16, 2022	15.92	15.92	15.36	15.61	15.61	245,300
May 13, 2022	15.50	16.03	15.20	15.92	15.92	397,800
May 12, 2022	14.09	15.52	14.07	15.43	15.43	590,500
May 11, 2022	14.90	15.02	14.06	14.20	14.20	669,900
May 10, 2022	15.22	15.28	14.16	14.39	14.39	452,800
May 09, 2022	14.66	15.26	14.45	14.60	14.60	417,000
May 06, 2022	15.26	15.46	14.75	14.95	14.95	313,900
May 05, 2022	16.10	16.37	15.04	15.38	15.38	497,100
May 04, 2022	15.61	16.56	15.25	16.47	16.47	487,600
May 03, 2022	15.20	15.66	15.05	15.51	15.51	427,300
May 02, 2022	15.18	15.37	14.84	15.28	15.28	548,700
Apr 29, 2022	16.25	16.39	15.00	15.08	15.08	622,500
Apr 28, 2022	15.05	15.59	14.58	15.41	15.41	493,200
Apr 27, 2022	15.10	15.22	14.58	14.79	14.79	312,100
Apr 26, 2022	15.42	15.73	15.09	15.10	15.10	266,500
Apr 25, 2022	14.76	15.64	14.45	15.59	15.59	332,100
Apr 22, 2022	15.32	15.38	14.85	14.91	14.91	200,900
Apr 21, 2022	15.81	15.91	15.20	15.45	15.45	340,100
Apr 20, 2022	15.74	16.00	15.53	15.54	15.54	183,900
Apr 19, 2022	15.04	15.78	15.04	15.59	15.59	225,800
Apr 18, 2022	14.83	15.16	14.74	15.00	15.00	205,600
Apr 14, 2022	15.30	15.57	14.88	14.92	14.92	221,000
Apr 13, 2022	14.75	15.38	14.75	15.23	15.23	205,200
Apr 12, 2022	14.99	15.50	14.73	14.75	14.75	281,800
Apr 11, 2022	14.21	14.98	14.21	14.72	14.72	406,600
Apr 08, 2022	14.21	14.64	14.08	14.32	14.32	363,800
Apr 07, 2022	14.49	14.65	13.78	14.11	14.11	451,600
Apr 06, 2022	14.93	14.97	14.46	14.49	14.49	388,200
Apr 05, 2022	15.76	15.96	14.98	15.13	15.13	411,800
Apr 04, 2022	15.59	15.93	15.50	15.73	15.73	335,400
Apr 01, 2022	15.43	15.60	15.29	15.53	15.53	240,300
Mar 31, 2022	15.68	15.77	15.21	15.22	15.22	517,600
Mar 30, 2022	16.32	16.35	15.64	15.71	15.71	322,700
Mar 29, 2022	16.26	16.75	16.20	16.46	16.46	285,800
Mar 28, 2022	15.88	16.01	15.59	16.00	16.00	320,800
Mar 25, 2022	16.27	16.35	15.68	15.90	15.90	332,500
Mar 24, 2022	15.80	16.27	15.35	16.19	16.19	519,800
Mar 23, 2022	16.38	16.38	15.68	15.84	15.84	571,400
Mar 22, 2022	16.55	16.78	16.36	16.53	16.53	301,200
Mar 21, 2022	17.18	17.18	16.28	16.45	16.45	353,000
Mar 18, 2022	16.87	17.23	16.53	17.18	17.18	422,300
Mar 17, 2022	16.64	16.90	16.40	16.89	16.89	191,100
Mar 16, 2022	16.62	16.85	16.12	16.64	16.64	267,000
Mar 15, 2022	15.80	16.42	15.76	16.35	16.35	250,300
Mar 14, 2022	16.21	16.21	15.50	15.75	15.75	298,400
Mar 11, 2022	16.78	16.90	16.20	16.21	16.21	269,900
Mar 10, 2022	16.21	16.71	16.03	16.68	16.68	186,900
Mar 09, 2022	16.61	17.03	16.56	16.58	16.58	222,600
Mar 08, 2022	15.71	16.65	15.53	16.19	16.19	493,300
Mar 07, 2022	16.81	16.97	15.67	15.68	15.68	406,400
Mar 04, 2022	16.56	16.87	16.33	16.85	16.85	325,900
Mar 03, 2022	17.38	17.50	16.63	16.78	16.78	223,400
Mar 02, 2022	16.68	17.37	16.66	17.18	17.18	357,500
Mar 01, 2022	16.23	16.75	16.23	16.52	16.52	254,900
Feb 28, 2022	16.23	16.47	16.04	16.37	16.37	358,200
Feb 25, 2022	15.66	16.46	15.46	16.43	16.43	432,300
Feb 24, 2022	14.51	15.64	14.38	15.61	15.61	587,200
Feb 23, 2022	15.67	15.85	15.01	15.09	15.09	374,400
Feb 22, 2022	16.00	16.14	15.41	15.55	15.55	362,300
Feb 18, 2022	16.11	16.36	15.80	16.19	16.19	378,300
Feb 17, 2022	16.69	16.69	16.03	16.07	16.07	353,700
Feb 16, 2022	16.88	16.99	16.60	16.83	16.83	250,000
Feb 15, 2022	16.71	17.02	16.69	16.92	16.92	270,900
Feb 14, 2022	16.50	16.80	16.37	16.48	16.48	324,500
Feb 11, 2022	16.81	17.04	16.42	16.52	16.52	341,700
Feb 10, 2022	17.10	17.58	16.61	16.72	16.72	545,900
Feb 09, 2022	17.36	17.73	17.31	17.58	17.58	411,800
Feb 08, 2022	16.99	17.24	16.81	17.15	17.15	353,700
Feb 07, 2022	17.14	17.41	16.82	17.00	17.00	330,800
Feb 04, 2022	17.91	17.95	16.89	16.99	16.99	580,000
Feb 03, 2022	18.20	18.37	18.00	18.11	18.11	300,000
Feb 02, 2022	18.16	18.53	18.01	18.37	18.37	407,000
Feb 01, 2022	18.28	18.47	17.58	18.01	18.01	535,100
Jan 31, 2022	17.60	18.27	17.34	18.24	18.24	715,700
Jan 28, 2022	18.88	19.00	17.08	17.78	17.78	1,113,500
Jan 27, 2022	18.53	18.76	17.90	18.17	18.17	522,100
Jan 26, 2022	19.45	19.63	18.10	18.35	18.35	569,500
Jan 25, 2022	18.83	19.29	18.31	19.12	19.12	524,900
Jan 24, 2022	18.15	19.13	17.98	19.12	19.12	767,000
Jan 21, 2022	18.73	19.45	18.59	18.72	18.72	492,300
Jan 20, 2022	19.58	19.91	18.90	18.93	18.93	471,900
Jan 19, 2022	20.19	20.35	19.42	19.42	19.42	402,300
Jan 18, 2022	21.52	21.58	20.15	20.33	20.33	637,400
Jan 14, 2022	21.60	22.04	21.35	21.88	21.88	414,800
Jan 13, 2022	21.97	22.50	21.63	21.82	21.82	365,100
Jan 12, 2022	21.65	21.87	21.26	21.33	21.33	295,200
Jan 11, 2022	21.00	21.66	20.72	21.53	21.53	264,400
Jan 10, 2022	20.87	21.32	20.45	21.10	21.10	376,800
Jan 07, 2022	21.91	22.06	20.91	20.97	20.97	470,100
Jan 06, 2022	22.52	22.61	21.78	21.98	21.98	345,800
Jan 05, 2022	22.90	23.36	22.47	22.61	22.61	364,700
Jan 04, 2022	22.80	23.20	22.55	22.84	22.84	243,100
Jan 03, 2022	23.32	23.65	22.52	22.67	22.67	332,800
Dec 31, 2021	23.36	23.52	23.04	23.22	23.22	283,900
Dec 30, 2021	23.69	23.97	23.27	23.27	23.27	192,200
Dec 29, 2021	23.13	23.67	23.10	23.61	23.61	247,300
Dec 28, 2021	23.21	23.59	23.14	23.15	23.15	208,400
Dec 27, 2021	22.86	23.24	22.61	23.21	23.21	242,500
Dec 23, 2021	23.02	23.05	22.67	22.71	22.71	213,700
Dec 22, 2021	22.15	22.85	22.15	22.82	22.82	281,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,031.00+26.25(+0.66%)

Dow Futures32,323.00+164.00(+0.51%)

Nasdaq Futures12,353.00+108.25(+0.88%)

Russell 2000 Futures1,796.70+14.30(+0.80%)

Crude Oil113.87-0.33(-0.29%)

Gold1,826.60+12.60(+0.69%)

Beazer Homes USA, Inc. (BZH)

S&P Futures
4,031.00
+26.25(+0.66%)

Dow Futures
32,323.00
+164.00(+0.51%)

Nasdaq Futures
12,353.00
+108.25(+0.88%)

Russell 2000 Futures
1,796.70
+14.30(+0.80%)

Crude Oil
113.87
-0.33(-0.29%)

Gold
1,826.60
+12.60(+0.69%)