Beazer Homes USA Inc (BZH)

USD 23.83

(3.79%)

Historical Prices

Date Open High Low Close Volume
07 Oct, 2025 23.86 24.01 22.94 22.96 371.2 Thousand
06 Oct, 2025 25.17 25.28 24.19 24.3 235.7 Thousand
03 Oct, 2025 24.91 25.56 24.88 25.02 191.2 Thousand
02 Oct, 2025 24.8 24.99 24.34 24.66 269.7 Thousand
01 Oct, 2025 24.61 25.11 24.38 24.93 225 Thousand
30 Sep, 2025 24.52 24.73 24.32 24.55 209.6 Thousand
29 Sep, 2025 24.57 24.72 24.17 24.69 181.7 Thousand
26 Sep, 2025 24.15 24.67 24.04 24.49 277.2 Thousand
25 Sep, 2025 24.3 24.57 23.89 23.92 296.7 Thousand
24 Sep, 2025 24.2 24.99 24.2 24.53 334.8 Thousand