Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

24.33 +5.56 (+29.62%)
Streaming Delayed Price Updated: 9:54 AM EDT, May 11, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2026 18.68 19.14 18.33 18.77 357,280 +0.14(+0.75%)
May 07, 2026 19.08 19.24 18.48 18.63 417,651 -0.28(-1.48%)
May 06, 2026 18.93 19.39 18.65 18.91 562,682 +0.56(+3.05%)
May 05, 2026 18.26 18.67 17.88 18.35 785,946 +0.32(+1.77%)
May 04, 2026 20.25 20.25 17.82 18.03 1,005,466 -2.60(-12.60%)
May 01, 2026 21.51 21.52 19.82 20.63 631,052 -0.96(-4.45%)
Apr 30, 2026 21.27 21.68 21.12 21.59 388,960 +0.42(+1.98%)
Apr 29, 2026 22.06 22.18 21.14 21.17 352,609 -1.09(-4.90%)
Apr 28, 2026 22.49 22.61 22.16 22.26 260,732 -0.20(-0.89%)
Apr 27, 2026 22.37 22.78 22.20 22.46 236,230 +0.01(+0.04%)
Apr 24, 2026 22.59 22.91 22.27 22.45 266,214 -0.12(-0.53%)
Apr 23, 2026 22.85 22.94 22.32 22.57 265,577 -0.39(-1.70%)
Apr 22, 2026 22.36 23.00 22.36 22.96 274,353 +0.64(+2.87%)
Apr 21, 2026 23.41 23.62 22.31 22.32 363,528 -0.48(-2.11%)
Apr 20, 2026 21.99 22.95 21.83 22.80 261,413 +0.67(+3.03%)
Apr 17, 2026 21.36 22.63 21.12 22.13 518,732 +1.59(+7.74%)
Apr 16, 2026 21.78 22.04 20.40 20.54 548,333 -1.28(-5.87%)
Apr 15, 2026 21.77 21.95 21.52 21.82 445,422 -0.07(-0.32%)
Apr 14, 2026 21.80 22.27 21.67 21.89 385,663 +0.14(+0.64%)
Apr 13, 2026 21.50 21.82 21.07 21.75 379,568 +0.06(+0.28%)
Apr 10, 2026 21.87 22.13 21.58 21.69 388,121 -0.11(-0.50%)
Apr 09, 2026 20.85 21.99 20.85 21.80 430,739 +0.76(+3.61%)
Apr 08, 2026 20.89 21.55 20.58 21.04 500,994 +1.22(+6.16%)
Apr 07, 2026 20.01 20.19 19.67 19.82 538,330 -0.57(-2.80%)
Apr 06, 2026 19.71 20.49 19.68 20.39 405,954 +0.51(+2.57%)
Apr 02, 2026 19.42 20.29 19.22 19.88 454,133 +0.10(+0.51%)
Apr 01, 2026 19.26 20.24 19.26 19.78 515,198 +0.54(+2.81%)
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%)
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.
© 2025 FinancialContent. All rights reserved.