Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Beazer Homes USA, Inc. (BZH)

Compare
20.87
+0.36
+(1.76%)
At close: April 2 at 4:00:02 PM EDT
20.01
-0.86
(-4.12%)
Pre-Market: 4:20:15 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202520.2220.8920.2220.8720.87186,700
Apr 1, 202520.3820.6519.9720.5120.51240,200
Mar 31, 202520.0020.5119.8020.3920.39406,100
Mar 28, 202521.2921.3120.1620.2720.27369,900
Mar 27, 202521.3321.6021.1521.2821.28272,200
Mar 26, 202521.7322.0421.1921.4821.48257,400
Mar 25, 202521.8422.2321.4021.6621.66378,200
Mar 24, 202521.7522.2721.5922.2522.25313,300
Mar 21, 202521.4321.7621.1521.3821.38628,900
Mar 20, 202521.9622.7121.9622.0922.09271,400
Mar 19, 202521.6722.4421.6322.1622.16231,300
Mar 18, 202521.6121.9621.4421.7021.70300,600
Mar 17, 202521.3721.7521.1921.6621.66294,600
Mar 14, 202521.2421.4420.9021.4021.40359,300
Mar 13, 202521.7321.8921.0221.0621.06251,100
Mar 12, 202522.3422.4221.5421.7721.77432,000
Mar 11, 202522.6822.8421.8022.1522.15520,100
Mar 10, 202522.9823.6422.4622.6722.67629,200
Mar 7, 202523.2323.3622.7223.1423.14449,700
Mar 6, 202522.4023.5322.3123.2023.20510,500
Mar 5, 202521.6822.3921.4922.3622.36597,100
Mar 4, 202521.2022.1521.0221.6321.63567,300
Mar 3, 202522.2922.5521.4721.5421.54401,600
Feb 28, 202522.4322.6421.9622.3022.30415,500
Feb 27, 202523.0823.3722.4222.4422.44298,200
Feb 26, 202523.8324.0923.0523.1123.11485,900
Feb 25, 202523.0224.1923.0023.7723.77686,300
Feb 24, 202523.4723.5622.7322.7322.73424,700
Feb 21, 202524.8624.8623.0823.3323.33568,500
Feb 20, 202524.0824.7823.9224.4724.47453,100
Feb 19, 202523.6424.3523.3024.2324.23462,500
Feb 18, 202525.1225.1423.7524.2224.22579,700
Feb 14, 202524.7525.3624.5025.1025.10745,400
Feb 13, 202524.7124.8724.1324.5824.58455,400
Feb 12, 202523.1224.3722.8124.3424.34919,900
Feb 11, 202524.1824.1822.9223.8223.821,117,200
Feb 10, 202522.1122.6121.8722.6022.60739,400
Feb 7, 202522.8022.8521.7421.9521.95631,100
Feb 6, 202522.1023.2622.1022.5622.56765,700
Feb 5, 202522.2622.5021.5821.9121.91505,200
Feb 4, 202521.3022.2621.2222.0722.07640,100
Feb 3, 202521.5121.9820.6621.3321.33849,700
Jan 31, 202524.0024.6121.9122.1622.162,145,900
Jan 30, 202527.2728.0827.0027.7027.70334,700
Jan 29, 202527.3827.5226.5626.9426.94243,900
Jan 28, 202528.3028.3027.4527.4627.46201,800
Jan 27, 202527.5529.3027.4728.3728.37404,100
Jan 24, 202527.8228.0127.4827.5227.52150,400
Jan 23, 202527.8928.2927.4727.9327.93224,800
Jan 22, 202528.0028.2127.6828.0028.00188,100
Jan 21, 202528.7829.0328.0728.1928.19252,100
Jan 17, 202529.0929.1527.9028.2528.25204,300
Jan 16, 202528.3228.5827.8828.5728.57238,000
Jan 15, 202528.6928.8927.9428.4328.43378,400
Jan 14, 202526.9027.2026.5427.0827.08385,600
Jan 13, 202525.5226.1425.3926.1226.12222,900
Jan 10, 202526.0626.3325.5525.6325.63261,500
Jan 8, 202526.2226.6725.7526.5726.57311,100
Jan 7, 202526.3226.7725.9226.3626.36354,600
Jan 6, 202526.8527.2926.1926.3026.30232,600
Jan 3, 202526.9327.0526.5426.6926.69169,600
Jan 2, 202527.8427.9826.4126.7426.74270,900
Dec 31, 202427.6127.8827.3727.4627.46237,300
Dec 30, 202427.4727.4726.9727.3427.34226,200
Dec 27, 202427.8128.1727.2627.6127.61168,200
Dec 26, 202427.9428.1727.7728.1128.11218,800
Dec 24, 202428.1628.3227.9128.3228.3293,600
Dec 23, 202427.8528.3327.7228.1628.16263,000
Dec 20, 202427.5628.4327.5627.9227.92594,500
Dec 19, 202427.8128.4127.2127.8027.80524,200
Dec 18, 202430.2330.4828.1828.3828.38362,900
Dec 17, 202430.6131.1229.9030.0130.01235,800
Dec 16, 202430.5730.9330.3330.6230.62251,700
Dec 13, 202431.3831.4530.2630.7230.72245,600
Dec 12, 202431.8632.2131.4531.6331.63251,900
Dec 11, 202432.6832.6831.6131.9031.90397,400
Dec 10, 202432.0132.6931.8132.1832.18236,000
Dec 9, 202432.6933.0432.4932.8332.83201,000
Dec 6, 202433.9133.9131.7432.2732.27533,500
Dec 5, 202434.2534.3933.0233.2833.28204,800
Dec 4, 202434.5734.8634.0034.1334.13307,400
Dec 3, 202434.9934.9934.3634.7334.73187,800
Dec 2, 202434.9235.3234.2334.9034.90256,800
Nov 29, 202435.4735.6734.8434.9534.95113,100
Nov 27, 202435.5735.7634.9134.9334.93231,800
Nov 26, 202435.2935.4034.8734.9934.99641,400
Nov 25, 202434.7936.7234.7935.7335.73422,700
Nov 22, 202433.3434.1733.1134.1334.13254,500
Nov 21, 202432.8633.4832.6733.0333.03209,900
Nov 20, 202432.7433.1032.5032.6632.66239,700
Nov 19, 202432.4433.1032.2132.9132.91364,000
Nov 18, 202433.0033.2632.5432.6332.63411,500
Nov 15, 202434.7034.7033.1733.3033.30462,600
Nov 14, 202436.3538.2234.4134.6334.631,317,400
Nov 13, 202432.8732.9631.3631.9631.96470,800
Nov 12, 202433.4133.5132.0232.0632.06285,600
Nov 11, 202433.9034.1433.5933.6533.65191,900
Nov 8, 202432.8933.7032.8533.4833.48197,500
Nov 7, 202432.6033.5032.6032.9832.98364,700
Nov 6, 202431.8732.6330.9332.6032.60491,600
Nov 5, 202431.0032.0330.9532.0132.01377,500
Nov 4, 202430.9732.2330.8631.2431.24583,900
Nov 1, 202431.3831.7530.6530.7730.77235,600
Oct 31, 202431.1531.3830.7030.7630.76207,500
Oct 30, 202431.0331.8030.8331.4231.42170,200
Oct 29, 202430.3231.2129.3931.1931.19285,400
Oct 28, 202431.4132.0231.3931.7531.75164,100
Oct 25, 202431.7131.8130.9931.0231.02145,000
Oct 24, 202431.2831.9030.9931.4431.44218,400
Oct 23, 202430.6031.3830.6031.0931.09268,000
Oct 22, 202431.5831.5930.6330.8330.83332,900
Oct 21, 202433.7833.8932.0332.0932.09271,500
Oct 18, 202433.4734.1633.1133.8833.88272,000
Oct 17, 202433.5033.7532.8933.3033.30221,800
Oct 16, 202433.0733.7133.0533.5433.54231,300
Oct 15, 202432.3533.1332.3532.5332.53209,300
Oct 14, 202431.8832.3731.7132.2932.29148,900
Oct 11, 202431.4732.0531.4731.8431.84222,900
Oct 10, 202431.3331.8731.2331.3831.38200,800
Oct 9, 202432.1232.4931.9531.9631.96193,600
Oct 8, 202432.2832.7531.8332.2432.24239,100
Oct 7, 202431.9932.1431.6131.9931.99445,500
Oct 4, 202433.3333.4031.9432.3832.38294,200
Oct 3, 202433.1133.3532.3432.8632.86273,300
Oct 2, 202433.4333.8933.1133.3633.36218,900
Oct 1, 202434.1134.2333.3633.8333.83234,500
Sep 30, 202434.0034.3833.6634.1734.17352,600
Sep 27, 202433.5634.6033.0133.9733.97377,600
Sep 26, 202433.5633.8132.5932.6232.62261,900
Sep 25, 202433.0233.5932.6532.9732.97420,900
Sep 24, 202433.5634.1033.2233.3733.37236,100
Sep 23, 202433.7734.1133.0733.4933.49251,100
Sep 20, 202433.7034.4133.2433.3133.31781,200
Sep 19, 202435.0235.0233.8034.5534.55487,100
Sep 18, 202434.1135.2033.5933.7633.76501,500
Sep 17, 202433.7734.2833.3533.8933.89481,200
Sep 16, 202433.9834.0233.2533.8933.89260,400
Sep 13, 202432.6833.8632.3033.5933.59373,100
Sep 12, 202431.4332.3131.1931.9231.92358,900
Sep 11, 202430.6831.1930.0831.1031.10330,500
Sep 10, 202431.2131.4130.6130.9730.97344,300
Sep 9, 202430.7631.4930.6831.1231.12404,800
Sep 6, 202430.9031.5430.3930.8030.80318,600
Sep 5, 202431.1131.6030.5630.7530.75439,200
Sep 4, 202429.6930.0929.0429.8329.83220,000
Sep 3, 202430.9931.2129.7329.8629.86338,500
Aug 30, 202431.5331.5630.7531.2831.28253,900
Aug 29, 202431.4031.4630.4131.0431.04261,300
Aug 28, 202431.2531.5130.6831.0431.04235,100
Aug 27, 202431.7132.3031.2531.6631.66220,300
Aug 26, 202432.9532.9531.8731.9631.96306,900
Aug 23, 202431.6532.6231.0532.4932.49920,000
Aug 22, 202430.9631.4430.7331.1831.18217,300
Aug 21, 202430.2031.0629.9431.0231.02408,700
Aug 20, 202429.8830.3329.4929.6929.69244,700
Aug 19, 202428.9730.2828.9729.9729.97433,500
Aug 16, 202429.0229.6928.6728.7428.74435,800
Aug 15, 202428.5029.4127.6329.1029.10538,800
Aug 14, 202428.2328.2927.3627.7727.77331,000
Aug 13, 202427.9528.3027.4027.8427.84375,700
Aug 12, 202428.0928.1627.2927.5027.50289,300
Aug 9, 202427.6728.1327.3127.7527.75419,500
Aug 8, 202426.6727.6726.4027.4627.46433,100
Aug 7, 202428.0628.2425.8525.9125.91606,300
Aug 6, 202426.8228.1126.2427.3227.32529,700
Aug 5, 202426.3227.4525.5826.7726.771,028,000
Aug 2, 202431.2431.2428.2928.5728.571,038,100
Aug 1, 202433.6734.0132.2232.7332.73332,000
Jul 31, 202434.2934.8933.3533.6733.67361,600
Jul 30, 202433.8734.5833.4034.0534.05480,200
Jul 29, 202434.1134.2733.4633.6333.63198,900
Jul 26, 202433.8434.6833.5233.8433.84327,800
Jul 25, 202432.1433.6831.8332.7332.73373,600
Jul 24, 202433.0733.7031.7831.8031.80378,400
Jul 23, 202431.9133.4731.7033.2533.25327,200
Jul 22, 202431.9932.3031.1732.2532.25297,000
Jul 19, 202431.9332.1731.6431.6831.68367,700
Jul 18, 202432.9534.8831.8732.0332.03634,700
Jul 17, 202432.5533.2932.4432.9232.92610,300
Jul 16, 202431.6133.1831.5133.0433.04901,700
Jul 15, 202431.1231.5930.9031.0331.03622,700
Jul 12, 202429.8731.0529.7930.7630.76835,400
Jul 11, 202428.0829.4727.7529.2629.26700,900
Jul 10, 202426.3927.0726.2826.9226.92307,700
Jul 9, 202426.7626.9426.0826.1026.10342,100
Jul 8, 202426.5326.9526.3426.9026.90233,700
Jul 5, 202426.2726.4626.0326.2126.21387,700
Jul 3, 202426.1626.8126.1326.4226.42147,400
Jul 2, 202426.2226.4025.9526.2726.27324,400
Jul 1, 202427.6327.6526.2126.6826.68432,700
Jun 28, 202427.7927.9927.1127.4827.48577,500
Jun 27, 202427.3127.6127.1127.4027.40247,000
Jun 26, 202427.0627.3527.0127.2727.27355,400
Jun 25, 202427.8227.8627.0527.3127.31310,000
Jun 24, 202427.6528.4427.6528.0928.09317,800
Jun 21, 202427.6628.0527.2727.6027.601,238,400
Jun 20, 202428.0328.5927.4627.5127.51372,800
Jun 18, 202428.5628.6628.0928.1728.17312,400
Jun 17, 202428.0328.8827.9128.8028.80511,300
Jun 14, 202427.9128.1627.6527.7527.75255,600
Jun 13, 202428.5328.7828.0128.4828.48534,900
Jun 12, 202429.2130.6228.5528.7828.78432,800
Jun 11, 202428.0028.1627.8727.8827.88220,700
Jun 10, 202427.8028.4527.7228.3328.33226,100
Jun 7, 202428.0028.4127.6228.1028.10332,800
Jun 6, 202428.6329.1528.4728.4828.48230,100
Jun 5, 202428.8528.9628.4128.7628.76261,200
Jun 4, 202429.1729.1728.3928.5628.56275,400
Jun 3, 202429.1229.5028.7529.3429.34299,500
May 31, 202428.1028.8127.9628.7228.72456,000
May 30, 202427.3727.8827.1527.4827.48310,600
May 29, 202427.4627.5827.0127.0727.07251,200
May 28, 202427.6328.2827.6327.8927.89253,700
May 24, 202427.5027.8027.2127.5327.53167,400
May 23, 202427.8227.9227.1227.2027.20459,800
May 22, 202428.5628.6327.6527.7327.73586,100
May 21, 202429.3629.3628.6328.7028.70330,200
May 20, 202428.7329.5428.6229.4529.45337,800
May 17, 202428.5628.9228.3228.7728.77264,200
May 16, 202429.6029.6328.3728.4028.40397,200
May 15, 202429.0029.9228.9929.8429.84331,500
May 14, 202428.7428.8428.1828.3028.30196,700
May 13, 202428.6528.7728.2928.3028.30282,400
May 10, 202428.7828.8828.2828.4328.43392,400
May 9, 202428.6028.9028.0228.6928.69461,500
May 8, 202428.6728.9628.4128.7428.74373,600
May 7, 202428.3529.3128.2628.9528.95585,400
May 6, 202427.9328.5527.7428.3428.34394,100
May 3, 202427.7328.9027.5927.7027.70541,500
May 2, 202427.8728.3225.4827.0127.011,121,700
May 1, 202428.0329.2127.7028.2028.20412,600
Apr 30, 202428.0328.5727.9928.0328.03235,700
Apr 29, 202428.6629.0328.3928.4028.40301,000
Apr 26, 202427.7428.5827.6728.4528.45253,300
Apr 25, 202426.6727.5326.1227.4927.49328,100
Apr 24, 202427.8828.5127.1627.2127.21399,200
Apr 23, 202426.7627.9026.6627.8827.88304,500
Apr 22, 202426.5326.7826.2426.5926.59257,300
Apr 19, 202425.8126.6625.8126.3126.31256,100
Apr 18, 202426.5726.9625.7725.7925.79383,300
Apr 17, 202426.6626.7525.9226.0626.06815,200
Apr 16, 202427.1927.2026.0626.4126.41532,000
Apr 15, 202428.2528.6227.4327.5427.54278,800
Apr 12, 202428.8729.0528.2128.2228.22293,600
Apr 11, 202428.8629.1928.6029.0829.08295,100
Apr 10, 202429.5029.5728.3928.7628.76589,800
Apr 9, 202431.0031.0030.1730.4430.44289,100
Apr 8, 202431.0931.0930.5430.7230.72202,200
Apr 5, 202430.8731.4430.8530.8630.86485,800
Apr 4, 202432.4232.6430.9831.0031.00243,800
Apr 3, 202431.1232.1231.1231.9031.90203,700

Related Tickers

HOV Hovnanian Enterprises, Inc.
106.53
+1.84%
 
TPH Tri Pointe Homes, Inc.
32.46
+0.78%
 
PHM PulteGroup, Inc.
104.33
+1.25%
 
KBH KB Home
58.93
+0.96%
 
LGIH LGI Homes, Inc.
67.22
+1.82%
 
TMHC Taylor Morrison Home Corporation
61.32
+1.19%
 
MTH Meritage Homes Corporation
71.44
+0.51%
 
MHO M/I Homes, Inc.
115.72
+1.21%
 
TOL Toll Brothers, Inc.
106.91
+1.53%
 
LEN Lennar Corporation
115.66
+1.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.