Free Trial

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

→ get a piece of the profit from this land (From True Market Insiders) (Ad)
Free BZH Stock Alerts
$28.77
+0.37 (+1.30%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Beazer Homes USA Stock Price Performance

5 Day
Performance
+1.70%
1 Month
Performance
+9.31%
3 Month
Performance
-2.04%
6 Month
Performance
+5.89%
Year-To-Date
Performance
-14.86%
1 Year
Performance
+36.22%
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 Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

BZH Stock Chart for Sunday, May, 19, 2024

BZH Chart by TradingView

Beazer Homes USA Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$28.38$28.77
+1.37%		$28.92$28.32261,221 shs$907.69 million
05/16/2024$29.84$28.38
-4.88%		$29.63$28.38397,230 shs$895.39 million
05/15/2024$28.29$29.84
+5.46%		$29.92$29.00331,103 shs$941.29 million
05/14/2024$28.31$28.29
-0.07%		$28.84$28.18196,710 shs$892.55 million
05/13/2024$28.43$28.31
-0.42%		$28.77$28.30282,392 shs$893.10 million
05/10/2024$28.70$28.41
-1.01%		$28.88$28.29392,370 shs$896.25 million
05/09/2024$28.74$28.70
-0.14%		$28.90$28.02461,458 shs$905.40 million
05/08/2024$28.95$28.74
-0.73%		$28.96$28.41373,644 shs$906.66 million
05/07/2024$28.34$28.95
+2.15%		$29.31$28.26584,030 shs$913.37 million
05/06/2024$27.70$28.34
+2.31%		$28.54$27.74394,108 shs$894.13 million
05/03/2024$27.01$27.69
+2.52%		$28.88$27.69541,536 shs$873.62 million
05/02/2024$28.15$27.01
-4.05%		$28.32$25.481.11 million shs$852.17 million
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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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
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

Related Companies:
This page (NYSE:BZH) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
41 banks launch ‘crypto dollar’
Stansberry Research