Free Trial

Beazer Homes USA (BZH) Stock Chart & Stock Price History

→ A.I. is a Tidal Wave - Here’s What to Buy (From Chaikin Analytics) (Ad)
Free BZH Stock Alerts
$28.15
+0.12 (+0.43%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Beazer Homes USA Stock Price Performance

5 Day
Performance
-1.05%
1 Month
Performance
-10.44%
3 Month
Performance
-5.60%
6 Month
Performance
+3.95%
Year-To-Date
Performance
-16.69%
1 Year
Performance
+49.65%
Receive BZH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Beazer Homes USA and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”
Click on Adam's shiny forehead for more details.

BZH Stock Chart for Thursday, May, 2, 2024

BZH Chart by TradingView

Beazer Homes USA Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$28.01$28.15
+0.50%		$29.21$27.70412,567 shs$888.13 million
04/30/2024$28.40$28.01
-1.37%		$28.57$27.99235,737 shs$883.72 million
04/29/2024$28.45$28.40
-0.18%		$29.03$28.39300,844 shs$896.02 million
04/26/2024$27.49$28.46
+3.53%		$28.58$27.67253,268 shs$897.91 million
04/25/2024$27.21$27.49
+1.03%		$27.53$26.12326,953 shs$867.31 million
04/24/2024$27.88$27.21
-2.40%		$28.51$27.16396,038 shs$858.48 million
04/23/2024$26.60$27.88
+4.81%		$27.90$26.66304,505 shs$879.61 million
04/22/2024$26.31$26.60
+1.10%		$26.75$26.28256,336 shs$839.23 million
04/19/2024$25.79$26.32
+2.06%		$26.66$25.85255,862 shs$830.26 million
04/18/2024$26.04$25.79
-0.96%		$26.96$25.77383,311 shs$813.67 million
04/17/2024$26.41$26.04
-1.40%		$26.74$25.92814,589 shs$821.56 million
04/16/2024$27.54$26.41
-4.10%		$27.20$26.06531,823 shs$833.24 million
04/15/2024$28.22$27.54
-2.41%		$28.62$27.43278,381 shs$868.89 million
04/12/2024$29.08$28.21
-2.98%		$29.05$28.21293,570 shs$890.03 million
04/11/2024$28.76$29.08
+1.10%		$29.19$28.60295,096 shs$917.32 million
04/10/2024$30.44$28.76
-5.52%		$29.57$28.39589,584 shs$907.38 million
04/09/2024$30.73$30.44
-0.94%		$31.00$30.17288,655 shs$960.38 million
04/08/2024$30.86$30.73
-0.42%		$31.01$30.54202,159 shs$969.53 million
04/05/2024$31.00$30.86
-0.45%		$31.44$30.86485,819 shs$973.63 million
04/04/2024$31.88$31.00
-2.76%		$32.64$30.98228,381 shs$978.05 million
04/03/2024$31.43$31.88
+1.43%		$32.12$31.17203,411 shs$1.01 billion
04/02/2024$32.52$31.43
-3.35%		$32.10$30.65290,156 shs$991.62 million
04/01/2024$32.80$32.52
-0.85%		$33.12$32.21179,711 shs$1.03 billion
03/29/2024$32.80$32.80$33.18$31.95266,796 shs$1.03 billion
03/28/2024$31.88$32.80
+2.89%		$33.18$31.95266,790 shs$1.03 billion
03/27/2024$31.22$31.88
+2.11%		$31.90$31.27173,594 shs$1.01 billion
03/26/2024$31.32$31.22
-0.32%		$31.91$31.18128,563 shs$984.99 million
03/25/2024$31.51$31.32
-0.60%		$31.85$31.31184,348 shs$988.15 million
03/22/2024$31.87$31.51
-1.13%		$32.16$31.45130,154 shs$994.14 million
03/21/2024$31.60$31.87
+0.85%		$32.33$31.82262,351 shs$1.01 billion
03/20/2024$30.14$31.60
+4.84%		$31.76$29.97180,372 shs$996.82 million
03/19/2024$29.42$30.14
+2.45%		$30.53$29.30230,892 shs$950.92 million
03/18/2024$29.59$29.42
-0.57%		$29.81$29.14191,970 shs$928.20 million
03/15/2024$29.70$29.56
-0.47%		$30.16$29.18525,384 shs$932.47 million
03/14/2024$31.87$29.70
-6.81%		$31.52$29.34409,223 shs$937.04 million
03/13/2024$31.17$31.87
+2.25%		$32.18$31.04235,767 shs$1.01 billion
03/12/2024$30.77$31.17
+1.30%		$31.32$30.07296,358 shs$983.41 million
03/11/2024$31.10$30.77
-1.06%		$31.09$30.21220,219 shs$970.79 million
03/08/2024$30.65$31.10
+1.47%		$31.60$30.59202,855 shs$981.21 million
03/07/2024$30.18$30.65
+1.56%		$31.61$30.51240,986 shs$967.01 million
Truth about Trump you’ve never heard (Ad)

Everything about Donald Trump is public. Every part of his life has been dragged out in the media. But there’s one story I bet you’ve never heard about Trump.

For the full story, click here.
03/06/2024$29.88$30.18
+1.00%		$30.46$29.86230,434 shs$952.18 million
03/05/2024$31.16$29.88
-4.11%		$31.50$29.77261,513 shs$942.71 million
03/04/2024$32.24$31.16
-3.35%		$32.66$31.13546,859 shs$983.10 million
03/01/2024$31.34$32.24
+2.87%		$32.32$30.81259,228 shs$1.02 billion
02/29/2024$30.26$31.34
+3.57%		$31.41$30.59348,584 shs$988.78 million
02/28/2024$30.07$30.26
+0.63%		$30.61$29.87302,770 shs$954.70 million
02/27/2024$29.42$30.07
+2.21%		$30.10$29.39387,294 shs$948.71 million
02/26/2024$29.44$29.42
-0.07%		$29.82$29.36224,241 shs$928.20 million
02/23/2024$29.03$29.44
+1.41%		$29.80$29.22164,215 shs$928.83 million
02/22/2024$29.27$29.03
-0.82%		$29.58$29.02201,621 shs$915.90 million
02/21/2024$29.06$29.27
+0.72%		$29.53$28.97196,184 shs$923.47 million
02/20/2024$29.37$29.06
-1.06%		$29.19$28.51237,427 shs$916.84 million
02/19/2024$29.37$29.37$29.88$29.28304,500 shs$926.62 million
02/16/2024$30.47$29.37
-3.61%		$29.88$29.28304,542 shs$926.62 million
02/15/2024$29.72$30.47
+2.52%		$30.55$29.81248,925 shs$961.33 million
02/14/2024$28.98$29.72
+2.57%		$30.06$28.92354,246 shs$937.67 million
02/13/2024$31.31$28.98
-7.46%		$29.85$28.89359,410 shs$914.16 million
02/12/2024$29.35$31.31
+6.68%		$31.34$29.53533,421 shs$987.83 million
02/09/2024$29.44$29.35
-0.31%		$29.81$29.11520,109 shs$925.99 million
02/08/2024$28.60$29.44
+2.96%		$29.57$28.51320,731 shs$928.83 million
02/07/2024$29.10$28.60
-1.74%		$29.35$28.35408,893 shs$902.17 million
02/06/2024$29.24$29.10
-0.48%		$29.27$28.64649,517 shs$918.11 million
02/05/2024$29.81$29.24
-1.91%		$29.64$28.73585,839 shs$922.52 million
02/02/2024$32.36$29.82
-7.85%		$29.97$27.421.33 million shs$940.23 million
02/01/2024$31.77$32.36
+1.86%		$32.87$31.42298,423 shs$1.02 billion

Related Companies:
This page (NYSE:BZH) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
😱 This phenomenon is smashing regular market gains
MillPub
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Your bank is lying to you.
MyBankTracker
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society