Beazer Homes USA Inc (BZH)

USD 23.83

(3.79%)

Historical Prices

Date Open High Low Close Volume
03 Dec, 2025 22.96 23.84 22.85 23.83 480.58 Thousand
02 Dec, 2025 22.95 23.12 22.43 22.77 304.52 Thousand
01 Dec, 2025 22.55 23.16 22.51 22.74 426.49 Thousand
28 Nov, 2025 23.07 23.07 22.63 22.87 179.49 Thousand
26 Nov, 2025 22.47 23.15 22.47 23.01 420.02 Thousand
25 Nov, 2025 21.53 22.78 21.14 22.68 714.74 Thousand
24 Nov, 2025 21.27 21.46 20.63 21.16 577.8 Thousand
21 Nov, 2025 20.01 21.39 19.95 21.33 717.89 Thousand
20 Nov, 2025 19.79 20.11 19.59 19.92 673.59 Thousand
19 Nov, 2025 20.0 20.14 19.67 19.82 453.45 Thousand