Beazer Homes USA, Inc. (BZH)
NYSE: BZH · Real-Time Price · USD
21.85
+0.41 (1.91%)
At close: May 12, 2025, 4:00 PM
22.08
+0.23 (1.05%)
After-hours: May 12, 2025, 4:56 PM EDT
Beazer Homes USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.69 | 23.17 | 21.75 | 21.87 | - | 2.01% | 262,781 |
| 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 |
| Apr 15, 2025 | 18.49 | 18.87 | 18.18 | 18.43 | 18.43 | -0.11% | 281,871 |
| Apr 14, 2025 | 18.61 | 18.71 | 17.86 | 18.45 | 18.45 | 1.21% | 316,955 |
| Apr 11, 2025 | 18.17 | 18.35 | 17.37 | 18.23 | 18.23 | -0.82% | 333,113 |
| Apr 10, 2025 | 18.96 | 19.18 | 17.87 | 18.38 | 18.38 | -6.42% | 468,257 |
| Apr 9, 2025 | 17.72 | 20.14 | 17.53 | 19.64 | 19.64 | 7.38% | 562,115 |
| Apr 8, 2025 | 20.12 | 20.24 | 17.99 | 18.29 | 18.29 | -5.82% | 637,884 |
| Apr 7, 2025 | 19.41 | 20.97 | 19.24 | 19.42 | 19.42 | -4.66% | 500,807 |
| Apr 4, 2025 | 18.57 | 20.51 | 18.37 | 20.37 | 20.37 | 7.10% | 970,400 |
| Apr 3, 2025 | 19.95 | 20.10 | 19.01 | 19.02 | 19.02 | -8.86% | 543,425 |
| Apr 2, 2025 | 20.22 | 20.89 | 20.22 | 20.87 | 20.87 | 1.76% | 187,011 |
| Apr 1, 2025 | 20.38 | 20.65 | 19.97 | 20.51 | 20.51 | 0.59% | 240,210 |
| Mar 31, 2025 | 20.00 | 20.51 | 19.80 | 20.39 | 20.39 | 0.59% | 406,071 |
| Mar 28, 2025 | 21.29 | 21.31 | 20.16 | 20.27 | 20.27 | -4.75% | 370,145 |
| Mar 27, 2025 | 21.33 | 21.60 | 21.15 | 21.28 | 21.28 | -0.93% | 272,167 |
| Mar 26, 2025 | 21.73 | 22.04 | 21.19 | 21.48 | 21.48 | -0.83% | 257,419 |
| Mar 25, 2025 | 21.84 | 22.23 | 21.40 | 21.66 | 21.66 | -2.65% | 378,220 |
| Mar 24, 2025 | 21.75 | 22.27 | 21.59 | 22.25 | 22.25 | 4.07% | 313,477 |
| Mar 21, 2025 | 21.43 | 21.76 | 21.15 | 21.38 | 21.38 | -3.21% | 628,884 |
| Mar 20, 2025 | 21.96 | 22.71 | 21.96 | 22.09 | 22.09 | -0.32% | 271,375 |
| Mar 19, 2025 | 21.67 | 22.44 | 21.63 | 22.16 | 22.16 | 2.12% | 231,354 |
| Mar 18, 2025 | 21.61 | 21.96 | 21.44 | 21.70 | 21.70 | 0.18% | 300,597 |
| Mar 17, 2025 | 21.37 | 21.75 | 21.19 | 21.66 | 21.66 | 1.21% | 294,635 |
| Mar 14, 2025 | 21.24 | 21.44 | 20.90 | 21.40 | 21.40 | 1.61% | 359,302 |
| Mar 13, 2025 | 21.73 | 21.89 | 21.02 | 21.06 | 21.06 | -3.26% | 251,337 |
| Mar 12, 2025 | 22.34 | 22.42 | 21.54 | 21.77 | 21.77 | -1.72% | 432,047 |
| Mar 11, 2025 | 22.68 | 22.84 | 21.80 | 22.15 | 22.15 | -2.29% | 520,080 |
| Mar 10, 2025 | 22.98 | 23.64 | 22.46 | 22.67 | 22.67 | -2.03% | 629,131 |
| Mar 7, 2025 | 23.23 | 23.36 | 22.72 | 23.14 | 23.14 | -0.26% | 449,757 |
| Mar 6, 2025 | 22.40 | 23.53 | 22.31 | 23.20 | 23.20 | 3.76% | 510,514 |
| Mar 5, 2025 | 21.68 | 22.39 | 21.49 | 22.36 | 22.36 | 3.37% | 597,137 |
| Mar 4, 2025 | 21.20 | 22.15 | 21.02 | 21.63 | 21.63 | 0.42% | 567,284 |
| Mar 3, 2025 | 22.29 | 22.55 | 21.47 | 21.54 | 21.54 | -3.41% | 401,563 |