Beazer Homes USA Inc (BZH)

USD 23.83

(3.79%)

Historical Prices

Date Open High Low Close Volume
18 Nov, 2025 19.68 20.11 19.27 20.0 542.06 Thousand
17 Nov, 2025 21.49 21.64 19.9 19.91 897.55 Thousand
14 Nov, 2025 24.0 24.0 21.62 21.85 825.94 Thousand
13 Nov, 2025 21.52 22.09 21.09 21.4 379.04 Thousand
12 Nov, 2025 21.86 22.25 21.72 21.78 279.24 Thousand
11 Nov, 2025 21.94 22.14 21.79 21.86 273.35 Thousand
10 Nov, 2025 21.98 21.98 21.56 21.79 276.51 Thousand
07 Nov, 2025 22.05 22.21 21.73 21.92 412.89 Thousand
06 Nov, 2025 22.42 22.52 22.03 22.05 306.37 Thousand
05 Nov, 2025 22.36 22.58 22.03 22.31 218.76 Thousand