Beazer Homes USA Inc (BZH) Historical Stock Data
22.36 ↓0.33 (-1.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BZH is up 0.06% a day on average. There have been 17 days where Beazer Homes USA Inc closed green and 13 days where BZH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 22.25 | 22.36 | ↑$0.11 (0.49%) | 22.12 | 22.47 | 343K |
| 2025-05-16 | 22.31 | 22.69 | ↑$0.38 (1.70%) | 22.18 | 22.70 | 284.03K |
| 2025-05-15 | 22.03 | 22.28 | ↑$0.25 (1.13%) | 21.79 | 22.39 | 262.40K |
| 2025-05-14 | 23.11 | 22.01 | ↓$1.10 (-4.76%) | 21.98 | 23.11 | 462.16K |
| 2025-05-13 | 22.50 | 23.34 | ↑$0.84 (3.73%) | 22.35 | 24.05 | 830K |
| 2025-05-12 | 22.69 | 21.85 | ↓$0.84 (-3.70%) | 21.75 | 23.17 | 414.01K |
| 2025-05-09 | 21.47 | 21.44 | ↓$0.03 (-0.14%) | 21.34 | 21.72 | 230.91K |
| 2025-05-08 | 21.26 | 21.50 | ↑$0.24 (1.13%) | 21.18 | 21.77 | 263.86K |
| 2025-05-07 | 20.95 | 21.02 | ↑$0.07 (0.33%) | 20.77 | 21.23 | 458K |
| 2025-05-06 | 20.86 | 20.68 | ↓$0.18 (-0.86%) | 20.62 | 21.24 | 375.82K |
| 2025-05-05 | 20.91 | 21.20 | ↑$0.29 (1.39%) | 20.78 | 21.77 | 560.20K |
| 2025-05-02 | 21.40 | 21.25 | ↓$0.15 (-0.69%) | 20.46 | 22.20 | 0.93M |
| 2025-05-01 | 19.62 | 19.53 | ↓$0.09 (-0.46%) | 19.44 | 19.91 | 291.63K |
| 2025-04-30 | 19.03 | 19.56 | ↑$0.53 (2.79%) | 18.65 | 19.61 | 396.32K |
| 2025-04-29 | 19.31 | 19.35 | ↑$0.04 (0.21%) | 18.92 | 19.42 | 257.21K |
| 2025-04-28 | 19.26 | 19.49 | ↑$0.23 (1.19%) | 18.99 | 19.97 | 296.92K |
| 2025-04-25 | 19.03 | 19.26 | ↑$0.23 (1.21%) | 18.85 | 19.38 | 416.62K |
| 2025-04-24 | 18.96 | 19.22 | ↑$0.26 (1.37%) | 18.57 | 19.23 | 315.61K |
| 2025-04-23 | 20.05 | 18.89 | ↓$1.16 (-5.79%) | 18.87 | 20.26 | 414.79K |
| 2025-04-22 | 18.44 | 19.06 | ↑$0.62 (3.36%) | 18.24 | 19.10 | 481.13K |
| 2025-04-21 | 18.33 | 18.05 | ↓$0.28 (-1.53%) | 17.79 | 18.43 | 326.43K |
| 2025-04-17 | 17.94 | 18.59 | ↑$0.65 (3.62%) | 17.94 | 18.61 | 377.84K |
| 2025-04-16 | 18.28 | 17.94 | ↓$0.34 (-1.86%) | 17.63 | 18.57 | 314.66K |
| 2025-04-15 | 18.49 | 18.43 | ↓$0.06 (-0.32%) | 18.18 | 18.87 | 281.87K |
| 2025-04-14 | 18.61 | 18.45 | ↓$0.16 (-0.86%) | 17.86 | 18.71 | 316.96K |
| 2025-04-11 | 18.17 | 18.23 | ↑$0.06 (0.33%) | 17.37 | 18.35 | 333.11K |
| 2025-04-10 | 18.96 | 18.38 | ↓$0.58 (-3.06%) | 17.87 | 19.18 | 468.26K |
| 2025-04-09 | 17.72 | 19.64 | ↑$1.92 (10.84%) | 17.53 | 20.14 | 562.11K |
| 2025-04-08 | 20.12 | 18.29 | ↓$1.83 (-9.10%) | 17.99 | 20.24 | 637.88K |
| 2025-04-07 | 19.41 | 19.42 | ↑$0.01 (0.05%) | 19.24 | 20.97 | 500.81K |
Create an account or log in to view more rows.
$BZH why spike ?
$BZH Same thing
different day
$BZH my put options are fine
$BZH We will not sell!
$BZH Market is going to crash hard tomorrow.
$BZH what happen
$BZH we back
$BZH we need one good push to moon this.
$BZH peak frustration
$BZH Nothing but time to wait