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
Get BZH Alerts

News, Short Squeeze, Breakout and More Instantly...
BZH Quote
Last:$20.96
Change Percent:-0.62%
Open:$21.02
Previous Close:$21.09
High:$21.15
Low:$20.785
Volume:94,984
Last Trade Date Time:03/13/2026 12:50:40 pm
Quotes are delayed by 15 to 20 minutes.
BZH Chart
Last Twenty Trading Days
Date:2026-03-13
Open:$21.02
Close:$21.09
High:$21.15
Low:$20.785
Volume:94,984
Date:2026-03-12
Open:$21.26
Close:$21.92
High:$21.54
Low:$21.05
Volume:125,234
Date:2026-03-11
Open:$21.66
Close:$22.19
High:$22.01
Low:$21.45
Volume:113,086
Date:2026-03-10
Open:$22
Close:$21.45
High:$22.31
Low:$21.61
Volume:83,346
Date:2026-03-09
Open:$21.66
Close:$22.355
High:$21.86
Low:$20.83
Volume:220,126
Date:2026-03-06
Open:$22.21
Close:$22.8
High:$22.58
Low:$21.97
Volume:160,850
Date:2026-03-05
Open:$23.16
Close:$23.82
High:$23.38
Low:$22.67
Volume:190,035
Date:2026-03-04
Open:$24.11
Close:$23.8
High:$24.11
Low:$23.51
Volume:104,951
Date:2026-03-03
Open:$23.61
Close:$24.35
High:$23.95
Low:$22.96
Volume:102,701
Date:2026-03-02
Open:$24.93
Close:$25.86
High:$24.98
Low:$24.1
Volume:144,523
Date:2026-02-27
Open:$25.61
Close:$25.8
High:$25.98
Low:$25.27
Volume:152,413
Date:2026-02-26
Open:$26.02
Close:$25.835
High:$26.28
Low:$25.74
Volume:204,850
Date:2026-02-25
Open:$26.53
Close:$26.81
High:$26.65
Low:$25.405
Volume:232,401
Date:2026-02-24
Open:$26.35
Close:$26.595
High:$26.8762
Low:$26.35
Volume:155,992
Date:2026-02-23
Open:$27.07
Close:$27.115
High:$27.12
Low:$26.24
Volume:206,398
Date:2026-02-20
Open:$27.27
Close:$27.35
High:$27.97
Low:$27.02
Volume:172,563
Date:2026-02-19
Open:$27.59
Close:$27.925
High:$27.91
Low:$27.3
Volume:145,983
Date:2026-02-18
Open:$27.45
Close:$27.44
High:$28.33
Low:$27.45
Volume:120,608
Date:2026-02-17
Open:$27.76
Close:$27.76
High:$27.85
Low:$27.15
Volume:157,107
Date:2026-02-13
Open:$26.89
Close:$26.67
High:$28.105
Low:$26.89
Volume:336,614