BZH Quote, Trading Chart, Beazer Homes USA Inc.
$14.92 Last:
3.18% Change Percent:
$14.41 Open:
$14.92 Previous Close:
$15.07 High:
$14.41 Low:
306,140 Volume:
05/25/2022 04:54:53 pm 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 |
|---|---|---|---|---|---|
| 2022-05-25 | 14.41 | 14.92 | 15.07 | 14.41 | 306,140 |
| 2022-05-24 | 14.62 | 14.46 | 14.64 | 13.95 | 520,835 |
| 2022-05-23 | 15.33 | 14.77 | 15.3383 | 14.7 | 336,951 |
| 2022-05-20 | 15.23 | 15.22 | 15.4 | 14.6 | 423,882 |
| 2022-05-19 | 14.62 | 15.03 | 15.37 | 14.62 | 423,782 |
| 2022-05-18 | 15.74 | 14.81 | 15.74 | 14.68 | 350,426 |
| 2022-05-17 | 15.94 | 16.06 | 16.12 | 15.41 | 308,956 |
| 2022-05-16 | 15.92 | 15.61 | 15.92 | 15.36 | 245,307 |
| 2022-05-13 | 15.5 | 15.92 | 16.0325 | 15.2 | 397,804 |
| 2022-05-12 | 14.09 | 15.43 | 15.52 | 14.07 | 589,826 |
| 2022-05-11 | 14.9 | 14.2 | 15.02 | 14.06 | 669,716 |
| 2022-05-10 | 15.22 | 14.39 | 15.28 | 14.155 | 452,829 |
| 2022-05-09 | 14.66 | 14.6 | 15.26 | 14.45 | 416,975 |
| 2022-05-06 | 15.26 | 14.95 | 15.46 | 14.75 | 313,765 |
| 2022-05-05 | 16.1 | 15.38 | 16.37 | 15.04 | 497,129 |
| 2022-05-04 | 15.61 | 16.47 | 16.56 | 15.25 | 486,793 |
| 2022-05-03 | 15.2 | 15.51 | 15.66 | 15.05 | 427,336 |
| 2022-05-02 | 15.18 | 15.28 | 15.3653 | 14.84 | 548,666 |
| 2022-04-29 | 16.25 | 15.08 | 16.39 | 15 | 622,357 |
| 2022-04-28 | 15.05 | 15.41 | 15.585 | 14.58 | 473,616 |
Beazer Homes USA Inc. Company Name:
BZH Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...
-
Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This report optimizes tradi...
-
Beazer Homes USA, Inc. (NYSE: BZH) ( www.beazer.com ) today announced that its Board of Directors has approved a new share repurchase program authorizing management to repurchase up to $50 million of the Company’s outstanding common stock. This new authorization replaces a pr...
-
Beazer Homes is proud to announce that it has received the 2022 ENERGY STAR Partner of the Year – Sustained Excellence Award from the U.S. Environmental Protection Agency (EPA) and the U.S. Department of Energy (DOE). This is the seventh consecutive year in which Beazer Homes has...