Beazer Homes USA Inc (BZH) Historical Stock Data
20.28 ↓0.06 (-0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BZH is down -0.36% a day on average. There have been 10 days where Beazer Homes USA Inc closed green and 20 days where BZH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 20.29 | 20.28 | ↓$0.01 (-0.05%) | 20.07 | 20.39 | 397.31K |
| 2025-12-24 | 20.09 | 20.34 | ↑$0.25 (1.24%) | 20.03 | 20.39 | 149.46K |
| 2025-12-23 | 20.34 | 20.10 | ↓$0.24 (-1.18%) | 20.00 | 20.39 | 323.01K |
| 2025-12-22 | 20.91 | 20.37 | ↓$0.54 (-2.58%) | 20.28 | 20.93 | 398.85K |
| 2025-12-19 | 21.21 | 20.96 | ↓$0.25 (-1.18%) | 20.72 | 21.39 | 850.42K |
| 2025-12-18 | 21.82 | 21.53 | ↓$0.29 (-1.33%) | 21.49 | 22.04 | 418.33K |
| 2025-12-17 | 21.53 | 21.40 | ↓$0.13 (-0.60%) | 21.22 | 22.01 | 446.79K |
| 2025-12-16 | 22.45 | 22.04 | ↓$0.41 (-1.83%) | 21.97 | 22.67 | 338.91K |
| 2025-12-15 | 22.66 | 22.35 | ↓$0.31 (-1.37%) | 22.23 | 22.72 | 266.49K |
| 2025-12-12 | 22.86 | 22.58 | ↓$0.28 (-1.22%) | 22.47 | 22.96 | 312.52K |
| 2025-12-11 | 22.79 | 22.78 | ↓$0.01 (-0.04%) | 22.64 | 23.21 | 385.05K |
| 2025-12-10 | 22.38 | 22.60 | ↑$0.22 (0.98%) | 21.87 | 22.98 | 650.91K |
| 2025-12-09 | 21.50 | 22.19 | ↑$0.69 (3.21%) | 21.50 | 22.30 | 518.40K |
| 2025-12-08 | 22.69 | 22.26 | ↓$0.43 (-1.90%) | 22.02 | 22.69 | 470.17K |
| 2025-12-05 | 22.69 | 22.50 | ↓$0.19 (-0.84%) | 22.39 | 22.97 | 321.26K |
| 2025-12-04 | 23.64 | 22.83 | ↓$0.81 (-3.43%) | 22.76 | 23.85 | 432.78K |
| 2025-12-03 | 22.96 | 23.83 | ↑$0.87 (3.79%) | 22.85 | 23.84 | 480.59K |
| 2025-12-02 | 22.95 | 22.77 | ↓$0.18 (-0.78%) | 22.43 | 23.12 | 304.52K |
| 2025-12-01 | 22.55 | 22.74 | ↑$0.19 (0.84%) | 22.51 | 23.16 | 426.50K |
| 2025-11-28 | 23.07 | 22.87 | ↓$0.20 (-0.87%) | 22.63 | 23.07 | 179.49K |
| 2025-11-26 | 22.47 | 23.01 | ↑$0.54 (2.40%) | 22.47 | 23.15 | 420.03K |
| 2025-11-25 | 21.53 | 22.68 | ↑$1.15 (5.34%) | 21.14 | 22.78 | 714.64K |
| 2025-11-24 | 21.27 | 21.16 | ↓$0.11 (-0.52%) | 20.63 | 21.46 | 577.75K |
| 2025-11-21 | 20.01 | 21.33 | ↑$1.32 (6.60%) | 19.95 | 21.39 | 717.90K |
| 2025-11-20 | 19.79 | 19.92 | ↑$0.13 (0.66%) | 19.59 | 20.11 | 673.60K |
| 2025-11-19 | 20.00 | 19.82 | ↓$0.18 (-0.90%) | 19.67 | 20.14 | 453.39K |
| 2025-11-18 | 19.68 | 20.00 | ↑$0.32 (1.63%) | 19.27 | 20.11 | 542.07K |
| 2025-11-17 | 21.49 | 19.91 | ↓$1.58 (-7.35%) | 19.90 | 21.64 | 897.06K |
| 2025-11-14 | 24.00 | 21.85 | ↓$2.15 (-8.96%) | 21.62 | 24.00 | 825.94K |
| 2025-11-13 | 21.52 | 21.40 | ↓$0.12 (-0.56%) | 21.09 | 22.09 | 379.01K |
Create an account or log in to view more rows.
$BZH pump up the volume
$BZH bag holders for life club
$BZH It's coming
load 'em up.
$BZH why spike ?
$BZH Same thing
different day
$BZH my put options are fine
$BZH We will not sell!
$BZH Market is going to crash hard tomorrow.
$BZH what happen
$BZH we back