Beazer Homes USA, Inc. (BZH)
NYSE: BZH · Real-Time Price · USD
22.60
+0.49 (2.22%)
Jun 27, 2025, 4:00 PM - Market closed
Beazer Homes USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 22.18 | 23.10 | 22.17 | 22.60 | 22.60 | 2.22% | 476,827 |
| Jun 26, 2025 | 22.03 | 22.11 | 21.73 | 22.11 | 22.11 | 0.91% | 184,155 |
| Jun 25, 2025 | 22.27 | 22.31 | 21.75 | 21.91 | 21.91 | -2.32% | 211,743 |
| Jun 24, 2025 | 22.27 | 22.84 | 22.14 | 22.43 | 22.43 | 0.45% | 249,549 |
| Jun 23, 2025 | 21.45 | 22.35 | 21.35 | 22.33 | 22.33 | 3.28% | 236,365 |
| Jun 20, 2025 | 21.50 | 21.85 | 21.31 | 21.62 | 21.62 | 0.79% | 538,509 |
| Jun 18, 2025 | 21.25 | 21.81 | 21.12 | 21.45 | 21.45 | 0.19% | 234,963 |
| Jun 17, 2025 | 22.15 | 22.59 | 21.35 | 21.41 | 21.41 | -2.33% | 392,246 |
| Jun 16, 2025 | 21.77 | 22.06 | 21.45 | 21.92 | 21.92 | 2.00% | 208,285 |
| Jun 13, 2025 | 21.83 | 22.26 | 21.36 | 21.49 | 21.49 | -3.42% | 283,045 |
| Jun 12, 2025 | 22.13 | 22.43 | 21.77 | 22.25 | 22.25 | -0.27% | 280,023 |
| Jun 11, 2025 | 23.27 | 23.41 | 22.30 | 22.31 | 22.31 | -2.87% | 367,401 |
| Jun 10, 2025 | 22.32 | 23.12 | 22.00 | 22.97 | 22.97 | 4.50% | 487,587 |
| Jun 9, 2025 | 21.62 | 22.28 | 21.49 | 21.98 | 21.98 | 2.90% | 278,223 |
| Jun 6, 2025 | 22.04 | 22.04 | 21.26 | 21.36 | 21.36 | -2.20% | 290,131 |
| Jun 5, 2025 | 21.87 | 22.00 | 21.43 | 21.84 | 21.84 | -0.50% | 354,971 |
| Jun 4, 2025 | 21.26 | 22.11 | 21.15 | 21.95 | 21.95 | 3.34% | 471,471 |
| Jun 3, 2025 | 20.73 | 21.34 | 20.60 | 21.24 | 21.24 | 2.66% | 500,496 |
| Jun 2, 2025 | 20.47 | 20.71 | 20.12 | 20.69 | 20.69 | 0.83% | 455,237 |
| May 30, 2025 | 20.40 | 20.75 | 20.19 | 20.52 | 20.52 | -0.19% | 504,659 |
| May 29, 2025 | 20.77 | 20.77 | 20.31 | 20.56 | 20.56 | 0.49% | 263,126 |
| May 28, 2025 | 21.11 | 21.27 | 20.46 | 20.46 | 20.46 | -3.99% | 376,210 |
| May 27, 2025 | 21.11 | 21.42 | 20.83 | 21.31 | 21.31 | 2.80% | 359,631 |
| May 23, 2025 | 20.24 | 20.81 | 20.20 | 20.73 | 20.73 | 0.14% | 198,705 |
| May 22, 2025 | 20.58 | 20.79 | 20.45 | 20.70 | 20.70 | - | 312,490 |
| May 21, 2025 | 21.56 | 21.69 | 20.57 | 20.70 | 20.70 | -5.31% | 394,674 |
| May 20, 2025 | 22.25 | 22.33 | 21.68 | 21.86 | 21.86 | -2.24% | 317,028 |
| May 19, 2025 | 22.25 | 22.47 | 22.12 | 22.36 | 22.36 | -1.45% | 342,997 |
| May 16, 2025 | 22.31 | 22.70 | 22.18 | 22.69 | 22.69 | 1.84% | 284,879 |
| May 15, 2025 | 22.03 | 22.40 | 21.79 | 22.28 | 22.28 | 1.23% | 262,403 |
| May 14, 2025 | 23.11 | 23.11 | 21.98 | 22.01 | 22.01 | -5.70% | 462,667 |
| May 13, 2025 | 22.50 | 24.05 | 22.35 | 23.34 | 23.34 | 6.82% | 830,314 |
| May 12, 2025 | 22.69 | 23.17 | 21.75 | 21.85 | 21.85 | 1.91% | 417,120 |
| May 9, 2025 | 21.47 | 21.72 | 21.34 | 21.44 | 21.44 | -0.28% | 278,820 |
| May 8, 2025 | 21.26 | 21.77 | 21.15 | 21.50 | 21.50 | 2.28% | 263,862 |
| May 7, 2025 | 20.95 | 21.23 | 20.77 | 21.02 | 21.02 | 1.64% | 458,002 |
| May 6, 2025 | 20.86 | 21.24 | 20.62 | 20.68 | 20.68 | -2.45% | 375,822 |
| May 5, 2025 | 20.91 | 21.77 | 20.78 | 21.20 | 21.20 | -0.24% | 560,311 |
| May 2, 2025 | 21.40 | 22.20 | 20.46 | 21.25 | 21.25 | 8.81% | 933,999 |
| May 1, 2025 | 19.62 | 19.91 | 19.32 | 19.53 | 19.53 | -0.15% | 294,185 |
| Apr 30, 2025 | 19.03 | 19.61 | 18.65 | 19.56 | 19.56 | 1.09% | 396,323 |
| Apr 29, 2025 | 19.31 | 19.48 | 18.91 | 19.35 | 19.35 | -0.72% | 257,207 |
| Apr 28, 2025 | 19.26 | 19.98 | 18.99 | 19.49 | 19.49 | 1.19% | 296,925 |
| Apr 25, 2025 | 19.03 | 19.38 | 18.85 | 19.26 | 19.26 | 0.21% | 416,620 |
| Apr 24, 2025 | 18.96 | 19.23 | 18.57 | 19.22 | 19.22 | 1.75% | 315,645 |
| Apr 23, 2025 | 20.05 | 20.26 | 18.86 | 18.89 | 18.89 | -0.89% | 414,793 |
| Apr 22, 2025 | 18.44 | 19.10 | 18.24 | 19.06 | 19.06 | 5.60% | 481,611 |
| Apr 21, 2025 | 18.33 | 18.43 | 17.78 | 18.05 | 18.05 | -2.90% | 326,437 |
| Apr 17, 2025 | 17.94 | 18.61 | 17.94 | 18.59 | 18.59 | 3.62% | 377,840 |
| Apr 16, 2025 | 18.28 | 18.57 | 17.63 | 17.94 | 17.94 | -2.66% | 314,689 |