BZH Quote, Trading Chart, Beazer Homes USA Inc.

home / stock / bzh / bzh quote

Stock Information
Company Name: Beazer Homes USA Inc.
Stock Symbol: BZH
Market: NYSE
Website: beazer.com
Menu
BZH BZH Quote BZH Short BZH News BZH Articles BZH Message Board
Get BZH Alerts

News, Short Squeeze, Breakout and More Instantly...
BZH Quote
Last:$32.03
Change Percent:-0.09%
Open:$32.95
Previous Close:$32.03
High:$34.88
Low:$31.87
Volume:634,710
Last Trade Date Time:07/18/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
BZH Chart
Last Twenty Trading Days
Date:2024-07-18
Open:$32.95
Close:$32.03
High:$34.88
Low:$31.87
Volume:634,710
Date:2024-07-17
Open:$32.55
Close:$32.92
High:$33.29
Low:$32.44
Volume:610,253
Date:2024-07-16
Open:$31.61
Close:$33.04
High:$33.18
Low:$31.51
Volume:901,700
Date:2024-07-15
Open:$31.12
Close:$31.03
High:$31.59
Low:$30.9
Volume:622,746
Date:2024-07-12
Open:$29.87
Close:$30.76
High:$31.05
Low:$29.79
Volume:835,436
Date:2024-07-11
Open:$28.08
Close:$29.26
High:$29.47
Low:$27.75
Volume:700,898
Date:2024-07-10
Open:$26.39
Close:$26.92
High:$27.07
Low:$26.28
Volume:307,727
Date:2024-07-09
Open:$26.76
Close:$26.1
High:$26.94
Low:$26.08
Volume:342,064
Date:2024-07-08
Open:$26.53
Close:$26.9
High:$26.95
Low:$26.335
Volume:233,893
Date:2024-07-05
Open:$26.27
Close:$26.21
High:$26.46
Low:$26.03
Volume:387,665
Date:2024-07-04
Open:$26.16
Close:$26.42
High:$26.805
Low:$26.13
Volume:147,387
Date:2024-07-03
Open:$26.16
Close:$26.42
High:$26.805
Low:$26.13
Volume:147,387
Date:2024-07-02
Open:$26.22
Close:$26.27
High:$26.398
Low:$25.95
Volume:324,413
Date:2024-07-01
Open:$27.63
Close:$26.68
High:$27.65
Low:$26.21
Volume:432,707
Date:2024-06-28
Open:$27.79
Close:$27.48
High:$27.99
Low:$27.11
Volume:577,473
Date:2024-06-27
Open:$27.31
Close:$27.4
High:$27.605
Low:$27.11
Volume:247,013
Date:2024-06-26
Open:$27.06
Close:$27.27
High:$27.35
Low:$27.01
Volume:355,581
Date:2024-06-25
Open:$27.82
Close:$27.31
High:$27.855
Low:$27.05
Volume:310,020
Date:2024-06-24
Open:$27.65
Close:$28.09
High:$28.44
Low:$27.65
Volume:317,847
Date:2024-06-21
Open:$27.66
Close:$27.6
High:$28.05
Low:$27.27
Volume:1,238,379