Beazer Homes USA Inc New (BZH)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.56 | 1.79948586118 | 31.12 | 34.88 | 30.9 | 627429 | 32.25389724 | CS |
| 4 | 4.03 | 14.575045208 | 27.65 | 34.88 | 25.95 | 448774 | 29.56518226 | CS |
| 12 | 3.02 | 10.5373342638 | 28.66 | 34.88 | 25.475 | 410970 | 28.67050278 | CS |
| 26 | -1.06 | -3.23762981063 | 32.74 | 34.88 | 25.475 | 365686 | 29.22889081 | CS |
| 52 | 4.13 | 14.9909255898 | 27.55 | 35.93 | 22.03 | 409630 | 28.9779157 | CS |
| 156 | 14.35 | 82.8043854587 | 17.33 | 35.93 | 9.47 | 372498 | 21.18449624 | CS |
| 260 | 20.99 | 196.351730589 | 10.69 | 35.93 | 4.3863 | 422300 | 17.58867598 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 31.68 | -0.35 | -1.09 | 31.93 | 32.31 | 31.64 | 367710 |
| 1721342400 | 32.03 | -0.89 | -2.70 | 32.95 | 34.88 | 31.87 | 634734 |
| 1721256000 | 32.92 | -0.12 | -0.36 | 32.549999 | 33.29 | 32.439999 | 610253 |
| 1721169600 | 33.04 | 2.01 | 6.48 | 31.61 | 33.18 | 31.51 | 901700 |
| 1721083200 | 31.03 | 0.27 | 0.88 | 31.12 | 31.59 | 30.9 | 622746 |
| 1720824000 | 30.76 | 1.5 | 5.13 | 29.87 | 31.05 | 29.79 | 835436 |
| 1720737600 | 29.26 | 2.34 | 8.69 | 28.08 | 29.47 | 27.75 | 700898 |
| 1720651200 | 26.92 | 0.82 | 3.14 | 26.39 | 27.07 | 26.28 | 307727 |
| 1720564800 | 26.1 | -0.8 | -2.97 | 26.76 | 26.94 | 26.09 | 342064 |
| 1720478400 | 26.9 | 0.69 | 2.63 | 26.53 | 26.95 | 26.335 | 233693 |
| 1720219200 | 26.21 | -0.21 | -0.79 | 26.27 | 26.46 | 26.03 | 387665 |
| 1720040640 | 26.42 | 0.15 | 0.57 | 26.16 | 26.805 | 26.13 | 147387 |
| 1719960000 | 26.27 | -0.41 | -1.54 | 26.22 | 26.398 | 25.95 | 324413 |
| 1719873600 | 26.68 | -0.72 | -2.63 | 27.63 | 27.69 | 26.21 | 432707 |
| 1719614400 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1719528000 | 27.4 | 0.13 | 0.48 | 27.31 | 27.605 | 27.11 | 245537 |
| 1719441600 | 27.27 | -0.04 | -0.15 | 27.06 | 27.35 | 27.01 | 355389 |
| 1719355200 | 27.31 | -0.78 | -2.78 | 27.82 | 27.93 | 27.05 | 310020 |
| 1719268800 | 28.09 | 0.49 | 1.78 | 27.65 | 28.44 | 27.65 | 317847 |
| 1719009600 | 27.6 | 0.09 | 0.33 | 27.66 | 28.05 | 27.27 | 1238379 |
| 1718923200 | 27.51 | -0.66 | -2.34 | 28.03 | 28.59 | 27.46 | 372750 |
| 1718750400 | 28.17 | -0.63 | -2.19 | 28.56 | 28.655 | 28.09 | 312438 |
| 1718664000 | 28.8 | 1.05 | 3.78 | 28.03 | 28.88 | 27.91 | 511300 |
| 1718404800 | 27.75 | -0.73 | -2.56 | 27.91 | 28.27 | 27.65 | 255599 |
| 1718318400 | 28.48 | -0.3 | -1.04 | 28.53 | 28.78 | 28.01 | 534942 |
| 1718232000 | 28.78 | 0.9 | 3.23 | 29.21 | 30.62 | 28.55 | 432771 |
| 1718145600 | 27.88 | -0.45 | -1.59 | 28 | 28.16 | 27.87 | 220727 |
| 1718059200 | 28.33 | 0.23 | 0.82 | 27.8 | 28.445 | 27.7 | 226069 |
| 1717800000 | 28.1 | -0.38 | -1.33 | 28 | 28.405 | 27.62 | 332842 |
| 1717713600 | 28.48 | -0.28 | -0.97 | 28.63 | 29.15 | 28.47 | 230067 |
| 1717627200 | 28.76 | 0.2 | 0.70 | 28.85 | 28.96 | 28.41 | 261151 |
| 1717540800 | 28.56 | -0.78 | -2.66 | 29.17 | 29.17 | 28.39 | 275400 |
| 1717454400 | 29.34 | 0.62 | 2.16 | 29.12 | 29.5025 | 28.75 | 299516 |
| 1717195200 | 28.72 | 1.24 | 4.51 | 28.1 | 28.81 | 27.955 | 456038 |
| 1717108800 | 27.48 | 0.41 | 1.51 | 27.37 | 27.88 | 27.15 | 310623 |
| 1717022400 | 27.07 | -0.82 | -2.94 | 27.46 | 27.58 | 27.012 | 251181 |
| 1716936000 | 27.89 | 0.36 | 1.31 | 27.63 | 28.275 | 27.63 | 246908 |
| 1716590400 | 27.53 | 0.33 | 1.21 | 27.5 | 27.8 | 27.21 | 167442 |
| 1716504000 | 27.2 | -0.53 | -1.91 | 27.82 | 27.915 | 27.12 | 459797 |
| 1716417600 | 27.73 | -0.97 | -3.38 | 28.56 | 28.63 | 27.65 | 586108 |
| 1716331200 | 28.7 | -0.75 | -2.55 | 29.36 | 29.43 | 28.63 | 330214 |
| 1716244800 | 29.45 | 0.68 | 2.36 | 28.73 | 29.54 | 28.62 | 337822 |
| 1715985600 | 28.77 | 0.37 | 1.30 | 28.56 | 28.92 | 28.32 | 264221 |
| 1715899200 | 28.4 | -1.44 | -4.83 | 29.6 | 29.63 | 28.37 | 397230 |
| 1715812800 | 29.84 | 1.54 | 5.44 | 29 | 29.92 | 28.99 | 331103 |
| 1715726400 | 28.3 | 0 | 0.00 | 28.74 | 28.89 | 28.181 | 196710 |
| 1715640000 | 28.3 | -0.13 | -0.46 | 28.65 | 28.77 | 28.29 | 282392 |
| 1715380800 | 28.43 | -0.26 | -0.91 | 28.78 | 28.8756 | 28.28 | 392370 |
| 1715294400 | 28.69 | -0.05 | -0.17 | 28.6 | 28.9 | 28.02 | 461458 |
| 1715208000 | 28.74 | -0.21 | -0.73 | 28.67 | 28.96 | 28.405 | 373644 |
| 1715121600 | 28.95 | 0.61 | 2.15 | 28.35 | 29.31 | 28.26 | 585425 |
| 1715035200 | 28.34 | 0.64 | 2.31 | 27.93 | 28.545 | 27.74 | 391154 |
| 1714776000 | 27.7 | 0.69 | 2.55 | 27.6 | 28.9 | 27.59 | 541536 |
| 1714689600 | 27.01 | -1.19 | -4.22 | 27.87 | 28.315 | 25.475 | 1121711 |
| 1714603200 | 28.2 | 0.17 | 0.61 | 28.03 | 29.21 | 27.7 | 412351 |
| 1714516800 | 28.03 | -0.37 | -1.30 | 28.03 | 28.565 | 27.9944 | 234035 |
| 1714430400 | 28.4 | -0.05 | -0.18 | 28.66 | 29.03 | 28.39 | 300967 |
| 1714171200 | 28.45 | 0.96 | 3.49 | 27.74 | 28.58 | 27.67 | 253268 |
| 1714084800 | 27.49 | 0.28 | 1.03 | 26.67 | 27.53 | 26.12 | 328085 |
| 1713998400 | 27.21 | -0.67 | -2.40 | 27.88 | 28.51 | 27.16 | 399212 |
| 1713912000 | 27.88 | 1.29 | 4.85 | 26.76 | 27.9 | 26.6558 | 304505 |
| 1713825600 | 26.59 | 0.28 | 1.06 | 26.53 | 26.78 | 26.24 | 256336 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
