Beazer Homes USA Inc (BZH) Historical Stock Data
19.26 ↑0.04 (0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BZH is up 0.32% 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 |
|---|---|---|---|---|---|---|
| 2025-04-25 | 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 |
| 2025-04-04 | 18.57 | 20.37 | ↑$1.80 (9.69%) | 18.37 | 20.51 | 0.97M |
| 2025-04-03 | 19.95 | 19.02 | ↓$0.93 (-4.66%) | 19.01 | 20.10 | 543.43K |
| 2025-04-02 | 20.22 | 20.87 | ↑$0.65 (3.21%) | 20.22 | 20.89 | 187.01K |
| 2025-04-01 | 20.38 | 20.51 | ↑$0.13 (0.64%) | 19.97 | 20.65 | 240.21K |
| 2025-03-31 | 20.00 | 20.39 | ↑$0.39 (1.95%) | 19.80 | 20.51 | 406.07K |
| 2025-03-28 | 21.29 | 20.27 | ↓$1.02 (-4.79%) | 20.16 | 21.31 | 369.95K |
| 2025-03-27 | 21.33 | 21.28 | ↓$0.05 (-0.23%) | 21.15 | 21.60 | 272.17K |
| 2025-03-26 | 21.73 | 21.48 | ↓$0.25 (-1.15%) | 21.19 | 22.04 | 257.42K |
| 2025-03-25 | 21.84 | 21.66 | ↓$0.18 (-0.82%) | 21.40 | 22.23 | 378.22K |
| 2025-03-24 | 21.75 | 22.25 | ↑$0.50 (2.30%) | 21.59 | 22.27 | 313.46K |
| 2025-03-21 | 21.43 | 21.38 | ↓$0.05 (-0.23%) | 21.15 | 21.76 | 628.88K |
| 2025-03-20 | 21.96 | 22.09 | ↑$0.13 (0.59%) | 21.96 | 22.71 | 271.38K |
| 2025-03-19 | 21.67 | 22.16 | ↑$0.49 (2.26%) | 21.63 | 22.44 | 231.35K |
| 2025-03-18 | 21.61 | 21.70 | ↑$0.09 (0.42%) | 21.44 | 21.96 | 300.59K |
| 2025-03-17 | 21.37 | 21.66 | ↑$0.29 (1.36%) | 21.19 | 21.75 | 294.64K |
| 2025-03-14 | 21.24 | 21.40 | ↑$0.16 (0.75%) | 20.90 | 21.44 | 359.30K |
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