Beazer Homes USA, Inc. Common Stock (NY:BZH)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	19.24	19.38	18.65	19.24	549,110	+0.47(+2.50%)
Mar 30, 2026	19.46	19.46	18.77	18.77	310,785	-0.27(-1.42%)
Mar 27, 2026	19.50	19.61	19.03	19.04	323,051	-0.74(-3.74%)
Mar 26, 2026	19.42	20.12	19.42	19.78	316,095	+0.09(+0.46%)
Mar 25, 2026	19.81	19.84	19.00	19.69	400,987	+0.35(+1.81%)
Mar 24, 2026	19.08	19.57	19.00	19.34	295,832	-0.03(-0.15%)
Mar 23, 2026	19.34	19.74	19.08	19.37	399,044	+0.72(+3.86%)
Mar 20, 2026	19.60	19.66	18.58	18.65	799,825	-1.03(-5.23%)
Mar 19, 2026	19.63	19.92	19.28	19.68	500,640	-0.36(-1.80%)
Mar 18, 2026	20.69	21.05	20.02	20.04	384,928	-1.17(-5.52%)
Mar 17, 2026	21.30	21.63	21.07	21.21	286,630	+0.15(+0.71%)
Mar 16, 2026	21.01	21.24	20.89	21.06	293,451	+0.23(+1.10%)
Mar 13, 2026	21.02	21.15	20.75	20.83	342,104	+0.00(+0.00%)
Mar 12, 2026	21.26	21.54	20.74	20.83	369,205	-0.90(-4.14%)
Mar 11, 2026	21.66	22.01	21.45	21.73	299,872	-0.01(-0.05%)
Mar 10, 2026	22.00	22.44	21.61	21.74	314,174	-0.28(-1.27%)
Mar 09, 2026	21.66	22.14	20.83	22.02	458,508	-0.19(-0.86%)
Mar 06, 2026	22.21	22.58	21.97	22.21	419,329	-0.53(-2.33%)
Mar 05, 2026	23.16	23.38	22.58	22.74	430,652	-0.80(-3.40%)
Mar 04, 2026	24.11	24.11	23.51	23.54	288,207	-0.33(-1.38%)
Mar 03, 2026	23.61	24.16	22.96	23.87	293,888	-0.50(-2.05%)
Mar 02, 2026	24.93	24.98	24.10	24.37	334,022	-1.21(-4.73%)
Feb 27, 2026	25.61	25.98	25.27	25.58	455,852	-0.26(-1.01%)
Feb 26, 2026	26.02	26.28	25.74	25.84	559,222	-0.18(-0.69%)
Feb 25, 2026	26.53	26.65	25.41	26.02	563,437	-0.42(-1.59%)
Feb 24, 2026	26.35	26.88	26.35	26.44	436,811	+0.14(+0.53%)
Feb 23, 2026	27.07	27.12	26.24	26.30	607,657	-0.80(-2.95%)
Feb 20, 2026	27.27	27.97	27.02	27.10	383,309	-0.06(-0.22%)
Feb 19, 2026	27.59	27.91	26.95	27.16	382,535	-0.57(-2.06%)
Feb 18, 2026	27.45	28.33	27.45	27.73	396,717	+0.02(+0.07%)
Feb 17, 2026	27.76	27.90	27.15	27.71	511,500	+0.00(+0.00%)
Feb 13, 2026	26.89	28.11	26.89	27.71	559,044	+1.10(+4.13%)
Feb 12, 2026	27.16	27.69	26.59	26.61	428,980	-0.12(-0.45%)
Feb 11, 2026	26.65	27.12	26.47	26.73	449,073	+0.04(+0.15%)
Feb 10, 2026	25.57	26.93	25.57	26.69	493,289	+1.49(+5.91%)
Feb 09, 2026	25.08	25.51	24.75	25.20	392,678	+0.15(+0.60%)
Feb 06, 2026	24.50	25.50	24.50	25.05	567,428	+0.49(+2.00%)
Feb 05, 2026	24.51	24.96	24.19	24.56	653,036	+0.02(+0.08%)
Feb 04, 2026	23.21	24.63	22.71	24.54	852,906	+1.73(+7.58%)
Feb 03, 2026	21.99	23.95	21.98	22.81	779,544	+0.44(+1.97%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.