Beazer Homes USA Inc. (BZH)
NYSE: BZH
· Real-Time Price · USD
25.01
0.35 (1.42%)
At close: Oct 03, 2025, 3:59 PM
25.02
0.04%
After-hours: Oct 03, 2025, 05:29 PM EDT
BZH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.91 | 25.56 | 24.88 | 25.02 | 25.02 | 1.46% | 191,214 |
| Oct 2, 2025 | 24.80 | 24.99 | 24.34 | 24.66 | 24.66 | -1.08% | 269,700 |
| Oct 1, 2025 | 24.61 | 25.11 | 24.38 | 24.93 | 24.93 | 1.55% | 225,000 |
| Sep 30, 2025 | 24.52 | 24.73 | 24.32 | 24.55 | 24.55 | -0.57% | 209,876 |
| Sep 29, 2025 | 24.57 | 24.72 | 24.17 | 24.69 | 24.69 | 0.82% | 181,754 |
| Sep 26, 2025 | 24.15 | 24.67 | 24.04 | 24.49 | 24.49 | 2.38% | 277,202 |
| Sep 25, 2025 | 24.30 | 24.57 | 23.89 | 23.92 | 23.92 | -2.49% | 296,700 |
| Sep 24, 2025 | 24.20 | 24.99 | 24.20 | 24.53 | 24.53 | 0.41% | 334,830 |
| Sep 23, 2025 | 24.74 | 25.05 | 24.31 | 24.43 | 24.43 | -0.45% | 274,308 |
| Sep 22, 2025 | 24.77 | 24.77 | 24.03 | 24.54 | 24.54 | -1.49% | 318,329 |
| Sep 19, 2025 | 25.48 | 25.68 | 24.87 | 24.91 | 24.91 | -3.19% | 778,800 |
| Sep 18, 2025 | 25.60 | 26.03 | 25.26 | 25.73 | 25.73 | 1.06% | 433,276 |
| Sep 17, 2025 | 26.32 | 27.29 | 25.42 | 25.46 | 25.46 | -2.38% | 537,122 |
| Sep 16, 2025 | 26.34 | 26.36 | 25.72 | 26.08 | 26.08 | -0.91% | 305,343 |
| Sep 15, 2025 | 26.40 | 26.49 | 25.31 | 26.32 | 26.32 | 0.23% | 400,133 |
| Sep 12, 2025 | 25.89 | 26.27 | 25.44 | 26.26 | 26.26 | 0.69% | 495,125 |
| Sep 11, 2025 | 25.76 | 26.31 | 25.55 | 26.08 | 26.08 | 2.27% | 433,418 |
| Sep 10, 2025 | 25.46 | 25.65 | 25.00 | 25.50 | 25.50 | 1.15% | 373,200 |
| Sep 9, 2025 | 25.88 | 25.88 | 25.11 | 25.21 | 25.21 | -3.08% | 436,551 |
| Sep 8, 2025 | 26.20 | 26.29 | 25.75 | 26.01 | 26.01 | -0.95% | 491,920 |
Page 1 of 136