Beazer Homes USA Inc (BZH) Historical Stock Data

12.05 ↓0.45 (-3.60%)
As of Market Close on June 28th, 2022.

Historical Data

In the past 30 trading days, BZH is down -0.63% a day on average. There have been 13 days where Beazer Homes USA Inc closed green and 17 days where BZH closed red.

DateOpenCloseChangeLowHighVolume
2022-06-2812.5712.05↓$0.52 (-4.14%)12.0212.76445.83K
2022-06-2712.5312.50↓$0.03 (-0.24%)12.4412.97397.78K
2022-06-2412.0912.44↑$0.35 (2.89%)12.0412.74714.32K
2022-06-2311.2511.96↑$0.71 (6.31%)11.2512.06643.55K
2022-06-2210.5611.14↑$0.58 (5.49%)10.5511.33590.79K
2022-06-2110.8010.71↓$0.09 (-0.83%)10.5211.22570.07K
2022-06-1710.6610.61↓$0.05 (-0.47%)10.0910.701M
2022-06-1612.3010.65↓$1.65 (-13.41%)10.5012.301.26M
2022-06-1513.3012.82↓$0.48 (-3.61%)12.3513.31729.07K
2022-06-1413.1613.13↓$0.03 (-0.23%)12.8913.28507.17K
2022-06-1314.4913.21↓$1.28 (-8.83%)13.0814.54846.31K
2022-06-1015.7615.00↓$0.76 (-4.82%)14.7815.88508.34K
2022-06-0915.9316.11↑$0.18 (1.13%)15.9116.31262.92K
2022-06-0816.0716.00↓$0.07 (-0.44%)15.8016.20430.14K
2022-06-0716.1216.26↑$0.14 (0.87%)15.7416.48353.07K
2022-06-0616.7116.35↓$0.36 (-2.15%)16.2816.77344.66K
2022-06-0316.2316.44↑$0.21 (1.29%)16.1716.54350.45K
2022-06-0216.4116.47↑$0.06 (0.37%)16.2016.76399.45K
2022-06-0116.3916.31↓$0.08 (-0.49%)15.9516.47356.90K
2022-05-3115.8316.21↑$0.38 (2.40%)15.5916.25461.99K
2022-05-2715.6316.00↑$0.37 (2.37%)15.4616.01331.60K
2022-05-2615.0215.48↑$0.46 (3.06%)15.0215.63377.62K
2022-05-2514.4114.92↑$0.51 (3.54%)14.4115.07306.14K
2022-05-2414.6214.46↓$0.16 (-1.09%)13.9514.64517.92K
2022-05-2315.3314.77↓$0.56 (-3.65%)14.7115.34336.95K
2022-05-2015.2315.22↓$0.01 (-0.07%)14.6015.37327.18K
2022-05-1914.6215.03↑$0.41 (2.80%)14.6215.37400.33K
2022-05-1815.7414.81↓$0.93 (-5.91%)14.6815.74348.85K
2022-05-1715.9416.06↑$0.12 (0.75%)15.4216.12308.96K
2022-05-1615.9215.61↓$0.31 (-1.95%)15.3615.92241.40K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$BZH where’s the WSB guys at? Still sleeping?

0 Like Report
davieshelvy

$BZH TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$

0 Like Report
rikutarii3

$BZH do what the markets tells you to do not the other way around

0 Like Report