Beazer Homes USA Inc (BZH) Historical Stock Data
29.11 ↑0.77 (2.72%)
As of May 7, 2024, 3:17pm EST.
Historical Data
In the past 30 trading days, BZH is down -0.43% a day on average. There have been 12 days where Beazer Homes USA Inc closed green and 18 days where BZH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 27.93 | 28.34 | ↑$0.41 (1.47%) | 27.74 | 28.55 | 394.11K |
| 2024-05-03 | 27.73 | 27.70 | ↓$0.03 (-0.11%) | 27.59 | 28.90 | 541.54K |
| 2024-05-02 | 27.87 | 27.01 | ↓$0.86 (-3.09%) | 25.48 | 28.32 | 1.12M |
| 2024-05-01 | 28.03 | 28.20 | ↑$0.17 (0.61%) | 27.70 | 29.21 | 412.58K |
| 2024-04-30 | 28.03 | 28.03 | ↑$0.00 (0.00%) | 27.99 | 28.57 | 235.74K |
| 2024-04-29 | 28.66 | 28.40 | ↓$0.26 (-0.91%) | 28.39 | 29.03 | 300.97K |
| 2024-04-26 | 27.74 | 28.45 | ↑$0.71 (2.56%) | 27.67 | 28.58 | 253.27K |
| 2024-04-25 | 26.67 | 27.49 | ↑$0.82 (3.07%) | 26.12 | 27.53 | 328.09K |
| 2024-04-24 | 27.88 | 27.21 | ↓$0.67 (-2.40%) | 27.16 | 28.51 | 399.21K |
| 2024-04-23 | 26.76 | 27.88 | ↑$1.12 (4.19%) | 26.66 | 27.90 | 304.51K |
| 2024-04-22 | 26.53 | 26.59 | ↑$0.06 (0.23%) | 26.24 | 26.78 | 257.34K |
| 2024-04-19 | 25.81 | 26.31 | ↑$0.50 (1.94%) | 25.81 | 26.66 | 256.06K |
| 2024-04-18 | 26.57 | 25.79 | ↓$0.78 (-2.94%) | 25.77 | 26.96 | 383.32K |
| 2024-04-17 | 26.66 | 26.06 | ↓$0.60 (-2.25%) | 25.92 | 26.75 | 815.19K |
| 2024-04-16 | 27.19 | 26.41 | ↓$0.78 (-2.87%) | 26.06 | 27.20 | 532.03K |
| 2024-04-15 | 28.25 | 27.54 | ↓$0.71 (-2.51%) | 27.43 | 28.62 | 279.05K |
| 2024-04-12 | 28.87 | 28.22 | ↓$0.65 (-2.25%) | 28.21 | 29.05 | 293.58K |
| 2024-04-11 | 28.86 | 29.08 | ↑$0.22 (0.76%) | 28.60 | 29.19 | 295.10K |
| 2024-04-10 | 29.50 | 28.76 | ↓$0.74 (-2.51%) | 28.39 | 29.57 | 589.81K |
| 2024-04-09 | 31.00 | 30.44 | ↓$0.56 (-1.81%) | 30.17 | 31.00 | 289.06K |
| 2024-04-08 | 31.09 | 30.72 | ↓$0.37 (-1.19%) | 30.54 | 31.09 | 202.16K |
| 2024-04-05 | 30.87 | 30.86 | ↓$0.01 (-0.03%) | 30.85 | 31.44 | 485.83K |
| 2024-04-04 | 32.42 | 31.00 | ↓$1.42 (-4.38%) | 30.98 | 32.64 | 243.84K |
| 2024-04-03 | 31.12 | 31.90 | ↑$0.78 (2.51%) | 31.12 | 32.12 | 203.41K |
| 2024-04-02 | 31.92 | 31.43 | ↓$0.49 (-1.54%) | 30.65 | 32.10 | 290.16K |
| 2024-04-01 | 32.87 | 32.44 | ↓$0.43 (-1.31%) | 32.21 | 33.12 | 179.72K |
| 2024-03-28 | 31.95 | 32.80 | ↑$0.85 (2.66%) | 31.95 | 33.18 | 266.80K |
| 2024-03-27 | 31.58 | 31.88 | ↑$0.30 (0.95%) | 31.27 | 31.90 | 173.69K |
| 2024-03-26 | 31.60 | 31.22 | ↓$0.38 (-1.20%) | 31.18 | 31.91 | 128.57K |
| 2024-03-25 | 31.51 | 31.32 | ↓$0.19 (-0.60%) | 31.31 | 31.85 | 184.76K |
Create an account or log in to view more rows.
$BZH We will not sell!
$BZH Market is going to crash hard tomorrow.
$BZH what happen
$BZH we back
$BZH we need one good push to moon this.
$BZH peak frustration
$BZH Nothing but time to wait
$BZH what happens?
$BZH Momentum is building...
$BZH Don't hold!!! Buy it