Beazer Homes USA, Inc. (BZH)

USD 21.25

(8.81%)

Historical Prices

Date Open High Low Close Volume
05 Jun, 2025 21.87 21.93 21.77 21.77 5238.00
04 Jun, 2025 20.73 21.51 21.26 21.49 18.68 Thousand
03 Jun, 2025 20.73 21.03 20.63 21.03 14.35 Thousand
02 Jun, 2025 20.47 20.47 20.14 20.22 21.46 Thousand
30 May, 2025 20.4 20.75 20.19 20.52 504.7 Thousand
29 May, 2025 20.77 20.77 20.31 20.56 263.12 Thousand
28 May, 2025 21.11 21.27 20.46 20.46 376.21 Thousand
27 May, 2025 21.11 21.42 20.83 21.31 359.63 Thousand
23 May, 2025 20.24 20.81 20.2 20.73 198.7 Thousand
22 May, 2025 20.58 20.79 20.45 20.7 312.5 Thousand