Beazer Homes USA, Inc. Common Stock (BZH)

22.22Last Price

+0.59 (2.73%)Change

Beazer Homes USA is a prominent homebuilding company that specializes in the construction and sale of single-family homes across the United States

The company focuses on creating a diverse range of residential properties that cater to different lifestyles and budgets, employing innovative designs and energy-efficient building practices. Beazer Homes works to provide customers with personalized home-building experiences, including options for customization and a commitment to quality craftsmanship. Additionally, the company emphasizes sustainable development and environmental responsibility in its operations, contributing to the enhancement of the communities it serves.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	21.20	22.15	21.02	21.63	567,284	21.63
3/03/2025	22.29	22.55	21.47	21.54	401,563	21.54
2/28/2025	22.43	22.64	21.96	22.30	415,549	22.30
2/27/2025	23.08	23.37	22.42	22.44	298,171	22.44
2/26/2025	23.83	24.09	23.05	23.11	485,885	23.11
2/25/2025	23.02	24.19	23.00	23.77	686,338	23.77
2/24/2025	23.47	23.56	22.73	22.73	424,714	22.73
2/21/2025	24.86	24.86	23.08	23.33	568,461	23.33
2/20/2025	24.08	24.78	23.92	24.47	453,054	24.47
2/19/2025	23.64	24.35	23.30	24.23	462,555	24.23
2/18/2025	25.12	25.14	23.75	24.22	579,749	24.22
2/14/2025	24.75	25.36	24.50	25.10	745,369	25.10
2/13/2025	24.71	24.87	24.13	24.58	455,377	24.58
2/12/2025	23.12	24.37	22.81	24.34	919,907	24.34
2/11/2025	24.18	24.18	22.92	23.82	1,117,221	23.82
2/10/2025	22.11	22.61	21.87	22.60	730,097	22.60
2/07/2025	22.80	22.85	21.74	21.95	631,133	21.95
2/06/2025	22.10	23.26	22.10	22.56	765,668	22.56
2/05/2025	22.26	22.50	21.58	21.91	505,181	21.91
2/04/2025	21.30	22.26	21.22	22.07	640,061	22.07
2/03/2025	21.51	21.98	20.66	21.33	849,704	21.33
1/31/2025	24.00	24.61	21.91	22.16	2,145,864	22.16
1/30/2025	27.27	28.08	27.00	27.70	333,581	27.70
1/29/2025	27.38	27.52	26.56	26.94	243,923	26.94
1/28/2025	28.30	28.30	27.45	27.46	201,761	27.46
1/27/2025	27.55	29.30	27.47	28.37	404,071	28.37
1/24/2025	27.82	28.01	27.48	27.52	150,467	27.52
1/23/2025	27.89	28.29	27.47	27.93	224,756	27.93
1/22/2025	28.00	28.21	27.68	28.00	188,084	28.00
1/21/2025	28.78	29.03	28.07	28.19	252,136	28.19
1/17/2025	29.09	29.14	27.90	28.25	204,329	28.25
1/16/2025	28.32	28.58	27.88	28.57	237,952	28.57
1/15/2025	28.69	28.89	27.94	28.43	378,433	28.43
1/14/2025	26.90	27.20	26.54	27.08	385,602	27.08
1/13/2025	25.52	26.14	25.39	26.12	222,909	26.12
1/10/2025	26.06	26.33	25.55	25.63	261,535	25.63
1/08/2025	26.22	26.66	25.75	26.57	311,136	26.57
1/07/2025	26.32	26.77	25.92	26.36	354,619	26.36
1/06/2025	26.85	27.29	26.19	26.30	232,613	26.30
1/03/2025	26.93	27.05	26.54	26.69	169,592	26.69
1/02/2025	27.84	27.98	26.41	26.74	270,856	26.74
12/31/2024	27.34	0.00	27.46	27.46	0	27.46
12/30/2024	27.47	27.47	26.97	27.34	226,243	27.34
12/27/2024	27.81	28.16	27.25	27.61	168,223	27.61
12/26/2024	27.94	28.17	27.77	28.11	218,841	28.11
12/24/2024	28.16	28.32	27.91	28.32	93,630	28.32
12/23/2024	27.85	28.33	27.72	28.16	262,983	28.16
12/20/2024	27.56	28.43	27.56	27.92	594,466	27.92
12/19/2024	27.81	28.41	27.21	27.78	349,024	27.78
12/18/2024	30.23	30.48	28.18	28.38	362,869	28.38
12/17/2024	30.61	31.11	29.89	30.01	235,816	30.01
12/16/2024	30.57	30.93	30.33	30.62	251,705	30.62
12/13/2024	31.38	31.45	30.26	30.72	245,589	30.72
12/12/2024	31.86	32.20	31.45	31.63	251,917	31.63
12/11/2024	32.68	32.68	31.61	31.90	397,403	31.90
12/10/2024	32.01	32.69	31.81	32.18	236,008	32.18
12/09/2024	32.69	33.04	32.48	32.83	200,977	32.83
12/06/2024	33.91	33.91	31.73	32.27	533,547	32.27
12/05/2024	34.25	34.39	33.02	33.28	204,757	33.28