Beazer Homes USA Inc. (BZH)
NYSE: BZH
· Real-Time Price · USD
21.86
0.37 (1.72%)
At close: Jun 16, 2025, 3:59 PM
21.92
0.27%
After-hours: Jun 16, 2025, 06:14 PM EDT
Beazer Homes USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 21.77 | 22.06 | 21.45 | 21.92 | 21.92 | n/a | 208,285 |
| Jun 13, 2025 | 21.83 | 22.26 | 21.36 | 21.49 | 21.49 | -1.96% | 283,045 |
| Jun 12, 2025 | 22.13 | 22.43 | 21.77 | 22.25 | 22.25 | 3.54% | 280,023 |
| Jun 11, 2025 | 23.27 | 23.41 | 22.30 | 22.31 | 22.31 | 0.27% | 367,401 |
| Jun 10, 2025 | 22.32 | 23.12 | 22.00 | 22.97 | 22.97 | 2.96% | 487,600 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.