Beazer Homes USA Inc (BZH) Historical Stock Data
34.13 ↑1.10 (3.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BZH is down -0.18% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-12 | 33.41 | 32.06 | ↓$1.35 (-4.04%) | 32.02 | 33.51 | 285.76K |
| 2024-11-11 | 33.90 | 33.65 | ↓$0.25 (-0.74%) | 33.59 | 34.14 | 191.93K |
| 2024-11-08 | 32.89 | 33.48 | ↑$0.59 (1.79%) | 32.85 | 33.70 | 197.52K |
| 2024-11-07 | 32.60 | 32.98 | ↑$0.38 (1.17%) | 32.60 | 33.50 | 364.69K |
| 2024-11-06 | 31.87 | 32.60 | ↑$0.73 (2.29%) | 30.93 | 32.63 | 491.56K |
| 2024-11-05 | 31.00 | 32.01 | ↑$1.01 (3.26%) | 30.95 | 32.03 | 377.46K |
| 2024-11-04 | 30.97 | 31.24 | ↑$0.27 (0.87%) | 30.86 | 32.23 | 583.94K |
| 2024-11-01 | 31.38 | 30.77 | ↓$0.61 (-1.94%) | 30.65 | 31.75 | 235.62K |
| 2024-10-31 | 31.15 | 30.76 | ↓$0.39 (-1.25%) | 30.70 | 31.38 | 207.45K |
| 2024-10-30 | 31.03 | 31.42 | ↑$0.39 (1.26%) | 30.83 | 31.80 | 170.15K |
| 2024-10-29 | 30.32 | 31.19 | ↑$0.87 (2.87%) | 29.39 | 31.21 | 285.36K |
| 2024-10-28 | 31.41 | 31.75 | ↑$0.34 (1.08%) | 31.39 | 32.02 | 164.07K |
| 2024-10-25 | 31.71 | 31.02 | ↓$0.69 (-2.18%) | 30.99 | 31.81 | 145.01K |
| 2024-10-24 | 31.28 | 31.44 | ↑$0.16 (0.51%) | 30.99 | 31.90 | 218.39K |
| 2024-10-23 | 30.60 | 31.09 | ↑$0.49 (1.60%) | 30.60 | 31.38 | 268.02K |
| 2024-10-22 | 31.58 | 30.83 | ↓$0.75 (-2.37%) | 30.63 | 31.59 | 332.87K |
| 2024-10-21 | 33.78 | 32.09 | ↓$1.69 (-5.00%) | 32.03 | 33.89 | 271.56K |
| 2024-10-18 | 33.47 | 33.88 | ↑$0.41 (1.22%) | 33.11 | 34.16 | 271.99K |
| 2024-10-17 | 33.50 | 33.30 | ↓$0.20 (-0.60%) | 32.89 | 33.75 | 221.82K |
| 2024-10-16 | 33.07 | 33.54 | ↑$0.47 (1.42%) | 33.05 | 33.71 | 231.28K |
| 2024-10-15 | 32.35 | 32.53 | ↑$0.18 (0.56%) | 32.35 | 33.13 | 209.31K |
| 2024-10-14 | 31.88 | 32.29 | ↑$0.41 (1.29%) | 31.71 | 32.37 | 148.91K |
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?