Beazer Homes USA Inc (BZH) Historical Stock Data
28.11 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BZH is down -0.94% a day on average. There have been 11 days where Beazer Homes USA Inc closed green and 19 days where BZH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 27.94 | 28.11 | ↑$0.17 (0.61%) | 27.77 | 28.17 | 218.84K |
| 2024-12-24 | 28.16 | 28.32 | ↑$0.16 (0.57%) | 27.91 | 28.32 | 93.63K |
| 2024-12-23 | 27.85 | 28.16 | ↑$0.31 (1.11%) | 27.72 | 28.33 | 262.98K |
| 2024-12-20 | 27.56 | 27.92 | ↑$0.36 (1.31%) | 27.56 | 28.43 | 594.47K |
| 2024-12-19 | 27.81 | 27.80 | ↓$0.01 (-0.04%) | 27.21 | 28.41 | 524.25K |
| 2024-12-18 | 30.23 | 28.38 | ↓$1.85 (-6.12%) | 28.18 | 30.48 | 362.94K |
| 2024-12-17 | 30.61 | 30.01 | ↓$0.60 (-1.96%) | 29.90 | 31.12 | 235.82K |
| 2024-12-16 | 30.57 | 30.62 | ↑$0.05 (0.16%) | 30.33 | 30.93 | 251.71K |
| 2024-12-13 | 31.38 | 30.72 | ↓$0.66 (-2.10%) | 30.26 | 31.45 | 245.59K |
| 2024-12-12 | 31.86 | 31.63 | ↓$0.23 (-0.72%) | 31.45 | 32.21 | 251.92K |
| 2024-12-11 | 32.68 | 31.90 | ↓$0.78 (-2.39%) | 31.61 | 32.68 | 397.40K |
| 2024-12-10 | 32.01 | 32.18 | ↑$0.17 (0.53%) | 31.81 | 32.69 | 236.06K |
| 2024-12-09 | 32.69 | 32.83 | ↑$0.14 (0.43%) | 32.49 | 33.04 | 200.98K |
| 2024-12-06 | 33.91 | 32.27 | ↓$1.64 (-4.84%) | 31.74 | 33.91 | 533.55K |
| 2024-12-05 | 34.25 | 33.28 | ↓$0.97 (-2.83%) | 33.02 | 34.39 | 204.76K |
| 2024-12-04 | 34.57 | 34.13 | ↓$0.44 (-1.27%) | 34.00 | 34.86 | 307.41K |
| 2024-12-03 | 34.99 | 34.73 | ↓$0.26 (-0.74%) | 34.36 | 34.99 | 187.78K |
| 2024-12-02 | 34.92 | 34.90 | ↓$0.02 (-0.06%) | 34.23 | 35.32 | 256.83K |
| 2024-11-29 | 35.47 | 34.95 | ↓$0.52 (-1.47%) | 34.84 | 35.67 | 113.10K |
| 2024-11-27 | 35.57 | 34.93 | ↓$0.64 (-1.80%) | 34.91 | 35.76 | 231.80K |
| 2024-11-26 | 35.29 | 34.99 | ↓$0.30 (-0.85%) | 34.87 | 35.40 | 641.38K |
| 2024-11-25 | 34.79 | 35.73 | ↑$0.94 (2.70%) | 34.79 | 36.72 | 422.72K |
| 2024-11-22 | 33.34 | 34.13 | ↑$0.79 (2.37%) | 33.11 | 34.17 | 254.48K |
| 2024-11-21 | 32.86 | 33.03 | ↑$0.17 (0.52%) | 32.67 | 33.48 | 209.92K |
| 2024-11-20 | 32.74 | 32.66 | ↓$0.08 (-0.24%) | 32.50 | 33.10 | 239.73K |
| 2024-11-19 | 32.44 | 32.91 | ↑$0.47 (1.45%) | 32.21 | 33.10 | 363.96K |
| 2024-11-18 | 33.00 | 32.63 | ↓$0.37 (-1.12%) | 32.54 | 33.26 | 411.53K |
| 2024-11-15 | 34.70 | 33.30 | ↓$1.40 (-4.03%) | 33.17 | 34.70 | 462.65K |
| 2024-11-14 | 36.35 | 34.63 | ↓$1.72 (-4.73%) | 34.41 | 38.22 | 1.32M |
| 2024-11-13 | 32.87 | 31.96 | ↓$0.91 (-2.77%) | 31.36 | 32.96 | 468.18K |
Create an account or log in to view more rows.
$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
$BZH what happens?