BZH Quote, Trading Chart, Beazer Homes USA Inc.
$20.79 Last:
-1.79% Change Percent:
$21.22 Open:
$20.79 Previous Close:
$21.5299 High:
$20.35 Low:
376,918 Volume:
06/17/2021 04:43:39 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
BZH Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-06-17 | 21.22 | 20.79 | 21.5299 | 20.35 | 376,918 |
| 2021-06-16 | 21.4 | 21.17 | 21.5 | 20.9 | 375,463 |
| 2021-06-15 | 21.19 | 21.53 | 21.98 | 21.12 | 507,916 |
| 2021-06-14 | 21.36 | 21.15 | 21.6 | 20.85 | 447,680 |
| 2021-06-11 | 21.21 | 21.4 | 21.69 | 21.21 | 476,356 |
| 2021-06-10 | 21.86 | 20.98 | 21.89 | 20.42 | 1,379,450 |
| 2021-06-09 | 23.6 | 22.09 | 23.6 | 22.03 | 846,641 |
| 2021-06-08 | 23.78 | 23.6 | 23.87 | 23.47 | 267,682 |
| 2021-06-07 | 23.46 | 23.55 | 23.7052 | 23.1 | 271,328 |
| 2021-06-04 | 23.18 | 23.49 | 23.55 | 23.021 | 256,261 |
| 2021-06-03 | 23.51 | 23.06 | 23.7 | 22.82 | 311,489 |
| 2021-06-02 | 24.08 | 23.75 | 24.08 | 23.325 | 408,414 |
| 2021-06-01 | 24.11 | 24 | 24.21 | 23.415 | 322,937 |
| 2021-05-31 | 24.01 | 23.81 | 24.01 | 23.09 | 232,646 |
| 2021-05-28 | 24.01 | 23.81 | 24.01 | 23.09 | 232,635 |
| 2021-05-27 | 24.34 | 23.76 | 24.37 | 23.7 | 266,589 |
| 2021-05-26 | 23.31 | 23.91 | 24.06 | 23.18 | 362,655 |
| 2021-05-25 | 22.82 | 23.13 | 23.74 | 22.82 | 449,339 |
| 2021-05-24 | 22.95 | 22.68 | 23.215 | 22.67 | 336,903 |
| 2021-05-21 | 23.25 | 22.76 | 23.54 | 22.7 | 318,019 |
Beazer Homes USA Inc. Company Name:
BZH Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...
-
#technicalanalysis provides insights that #fundamentalanalysis cannot. We can use that to our #advantage in Beazer Homes Usa (NYSE: BZH). Using the data offered below we have a real-time example. Review The technical data for BZH below, and the added valu...
-
The #priceactio n in Beazer Homes Usa (NYSE: BZH) can help investors find #opportunity and integrate #riskmanagement tools . Stock Traders Daily has demonstrated that in this article. Review The plans for BZH below, and you will see how this works. Keep in mind, ...
-
When #institutionalinvestors make decisions to buy and sell #stocks they normally want to keep it quiet. However, if we pay close attention we can see what is going on, and make good decisions.. The Beazer Homes Usa (NYSE: BZH) report below can help you understand how to d...