Beazer Homes USA Inc. Tangible Equity Unit (BZT) Historical Stock Data

Historical Data

In the past 30 trading days, BZT is up 2.50% a day on average. There have been 21 days where Beazer Homes USA Inc. Tangible Equity Unit closed green and 9 days where BZT closed red.

Date	Open	Close	Change	Low	High	Volume
2020-10-08	0.19	0.18	↓$0.01 (-5.26%)	0.17	0.20	173.05M
2020-10-07	0.18	0.19	↑$0.02 (8.57%)	0.14	0.23	276.16M
2020-10-06	0.19	0.18	↓$0.02 (-7.89%)	0.13	0.23	462.38M
2020-10-05	0.16	0.19	↑$0.04 (22.58%)	0.14	0.21	434.94M
2020-10-02	0.15	0.15	↑$0.00 (0.00%)	0.13	0.18	78.52M
2020-10-01	0.14	0.15	↑$0.01 (7.41%)	0.11	0.15	77.62M
2020-09-30	0.15	0.14	↓$0.02 (-11.48%)	0.11	0.15	131.62M
2020-09-29	0.14	0.16	↑$0.02 (10.71%)	0.14	0.18	72.69M
2020-09-28	0.14	0.14	↑$0.01 (3.70%)	0.12	0.14	83.18M
2020-09-25	0.14	0.14	↑$0.00 (0.00%)	0.11	0.14	20.09M
2020-09-24	0.14	0.14	↓$0.00 (-2.74%)	0.12	0.14	36.39M
2020-09-23	0.14	0.14	↑$0.00 (0.00%)	0.13	0.15	71.19M
2020-09-22	0.14	0.14	↑$0.00 (0.00%)	0.13	0.15	18.86M
2020-09-21	0.16	0.14	↓$0.02 (-12.50%)	0.13	0.17	69.19M
2020-09-18	0.18	0.16	↓$0.02 (-11.11%)	0.15	0.20	169.61M
2020-09-17	0.17	0.18	↑$0.01 (5.29%)	0.15	0.19	104.83M
2020-09-16	0.16	0.17	↑$0.02 (9.68%)	0.14	0.18	133.15M
2020-09-15	0.17	0.16	↓$0.02 (-8.82%)	0.14	0.20	294.40M
2020-09-14	0.13	0.17	↑$0.04 (30.77%)	0.13	0.18	241.05M
2020-09-11	0.14	0.14	↑$0.00 (0.00%)	0.12	0.16	188.05M
2020-09-10	0.12	0.14	↑$0.02 (16.67%)	0.11	0.15	329.71M
2020-09-09	0.11	0.12	↑$0.01 (8.01%)	0.11	0.14	307.98M
2020-09-08	0.11	0.11	↑$0.00 (0.00%)	0.09	0.12	232.60M
2020-09-07	0.11	0.11	↑$0.00 (0.00%)	0.10	0.13	291.22M
2020-09-04	0.10	0.11	↑$0.02 (15.79%)	0.09	0.12	520.70M
2020-09-03	0.09	0.10	↑$0.01 (5.56%)	0.08	0.11	212.94M
2020-09-02	0.09	0.09	↑$0.00 (0.00%)	0.08	0.09	64.17M
2020-09-01	0.09	0.09	↑$0.00 (0.00%)	0.08	0.10	216.73M
2020-08-28	0.10	0.09	↓$0.01 (-5.26%)	0.08	0.10	124.47M
2020-08-27	0.11	0.11	↓$0.01 (-4.55%)	0.10	0.11	2.07M