Beazer Homes USA Inc New (BZH)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.93 | 5.0736497545 | 18.33 | 20.255 | 17.78 | 384491 | 18.83261248 | CS |
| 4 | -2.03 | -9.53499295444 | 21.29 | 21.31 | 17.37 | 422475 | 19.19653984 | CS |
| 12 | -5.1368 | -21.0552203568 | 24.3968 | 25.36 | 17.37 | 503593 | 21.74189491 | CS |
| 26 | -12.45 | -39.2620624409 | 31.71 | 38.2232 | 17.37 | 400093 | 25.40142653 | CS |
| 52 | -7.41 | -27.7840269966 | 26.67 | 38.2232 | 17.37 | 391202 | 27.67305596 | CS |
| 156 | 4.5 | 30.487804878 | 14.76 | 38.2232 | 9.47 | 378690 | 23.431671 | CS |
| 260 | 13.41 | 229.230769231 | 5.85 | 38.2232 | 5.84 | 403196 | 20.23472426 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 19.26 | 0.04 | 0.21 | 19.03 | 19.38 | 18.8506 | 416620 |
| 1745534400 | 19.22 | 0.33 | 1.75 | 18.96 | 19.23 | 18.57 | 315611 |
| 1745448000 | 18.89 | -0.17 | -0.89 | 20.05 | 20.255 | 18.86 | 411984 |
| 1745361600 | 19.06 | 1.01 | 5.60 | 18.44 | 19.1 | 18.24 | 481126 |
| 1745275200 | 18.05 | -0.54 | -2.90 | 18.33 | 18.58 | 17.78 | 326432 |
| 1744929600 | 18.59 | 0.65 | 3.62 | 17.94 | 18.61 | 17.94 | 377840 |
| 1744843200 | 17.94 | -0.49 | -2.66 | 18.28 | 18.565 | 17.63 | 312109 |
| 1744756800 | 18.43 | -0.02 | -0.11 | 18.49 | 18.87 | 18.18 | 281871 |
| 1744670400 | 18.45 | 0.22 | 1.21 | 18.61 | 18.7109 | 17.86 | 316955 |
| 1744411200 | 18.23 | -0.15 | -0.82 | 18.17 | 18.35 | 17.37 | 324221 |
| 1744324800 | 18.38 | -1.26 | -6.42 | 18.96 | 19.175 | 17.8659 | 462357 |
| 1744238400 | 19.64 | 1.35 | 7.38 | 17.72 | 20.135 | 17.5312 | 562110 |
| 1744152000 | 18.29 | -1.13 | -5.82 | 20.12 | 20.235 | 17.99 | 637884 |
| 1744065600 | 19.42 | -0.95 | -4.66 | 19.41 | 20.97 | 19.24 | 493514 |
| 1743806400 | 20.37 | 1.35 | 7.10 | 18.57 | 20.51 | 18.37 | 964295 |
| 1743720000 | 19.02 | -1.85 | -8.86 | 19.95 | 20.1 | 19.01 | 543380 |
| 1743633600 | 20.87 | 0.36 | 1.76 | 20.22 | 20.89 | 20.22 | 186686 |
| 1743547200 | 20.51 | 0.12 | 0.59 | 20.38 | 20.65 | 19.97 | 240209 |
| 1743460800 | 20.39 | 0.12 | 0.59 | 20 | 20.51 | 19.8 | 406071 |
| 1743201600 | 20.27 | -1.01 | -4.75 | 21.29 | 21.31 | 20.16 | 369798 |
| 1743115200 | 21.28 | -0.2 | -0.93 | 21.33 | 21.5983 | 21.15 | 272167 |
| 1743028800 | 21.48 | -0.18 | -0.83 | 21.73 | 22.04 | 21.185 | 257419 |
| 1742942400 | 21.66 | -0.59 | -2.65 | 21.98 | 22.23 | 21.4 | 378220 |
| 1742856000 | 22.25 | 0.87 | 4.07 | 21.75 | 22.27 | 21.59 | 313343 |
| 1742596800 | 21.38 | -0.71 | -3.21 | 21.43 | 21.755 | 21.15 | 628884 |
| 1742510400 | 22.09 | -0.07 | -0.32 | 21.96 | 22.71 | 21.96 | 266312 |
| 1742424000 | 22.16 | 0.46 | 2.12 | 21.67 | 22.44 | 21.63 | 231342 |
| 1742337600 | 21.7 | 0.04 | 0.18 | 21.61 | 21.96 | 21.44 | 300587 |
| 1742251200 | 21.66 | 0.26 | 1.21 | 21.37 | 21.75 | 21.1888 | 294635 |
| 1741992000 | 21.4 | 0.34 | 1.61 | 21.18 | 21.44 | 20.8977 | 359302 |
| 1741905600 | 21.06 | -0.71 | -3.26 | 21.73 | 21.885 | 21.0239 | 251338 |
| 1741819200 | 21.77 | -0.38 | -1.72 | 22.34 | 22.42 | 21.54 | 432047 |
| 1741732800 | 22.15 | -0.52 | -2.29 | 22.68 | 22.84 | 21.8 | 520080 |
| 1741646400 | 22.67 | -0.47 | -2.03 | 22.98 | 23.64 | 22.455 | 629207 |
| 1741390800 | 23.14 | -0.06 | -0.26 | 23.23 | 23.36 | 22.72 | 447178 |
| 1741304400 | 23.2 | 0.84 | 3.76 | 22.4 | 23.53 | 22.25 | 505108 |
| 1741218000 | 22.36 | 0.73 | 3.37 | 21.68 | 22.39 | 21.4901 | 597133 |
| 1741131600 | 21.63 | 0.09 | 0.42 | 21.2 | 22.15 | 21.02 | 567284 |
| 1741045200 | 21.54 | -0.76 | -3.41 | 22.29 | 22.5511 | 21.47 | 401563 |
| 1740786000 | 22.3 | -0.14 | -0.62 | 22.43 | 22.64 | 21.96 | 415236 |
| 1740699600 | 22.44 | -0.67 | -2.90 | 23.08 | 23.37 | 22.42 | 298171 |
| 1740613200 | 23.11 | -0.66 | -2.78 | 23.63 | 24.09 | 23.05 | 484179 |
| 1740526800 | 23.77 | 1.04 | 4.58 | 22.94 | 24.19 | 22.94 | 686338 |
| 1740440400 | 22.73 | -0.6 | -2.57 | 23.47 | 23.56 | 22.73 | 424344 |
| 1740181200 | 23.33 | -1.14 | -4.66 | 24.86 | 24.86 | 23.08 | 568460 |
| 1740094800 | 24.47 | 0.24 | 0.99 | 24.08 | 24.78 | 23.92 | 452678 |
| 1740008400 | 24.23 | 0.01 | 0.04 | 23.64 | 24.35 | 23.3 | 462555 |
| 1739922000 | 24.22 | -0.88 | -3.51 | 25.12 | 25.14 | 23.75 | 579754 |
| 1739576400 | 25.1 | 0.52 | 2.12 | 24.75 | 25.36 | 24.5 | 745369 |
| 1739490000 | 24.58 | 0.24 | 0.99 | 24.71 | 24.87 | 24.13 | 453101 |
| 1739403600 | 24.34 | 0.52 | 2.18 | 23.12 | 24.37 | 22.81 | 918940 |
| 1739317200 | 23.82 | 1.22 | 5.40 | 24.18 | 24.18 | 22.92 | 1117221 |
| 1739230800 | 22.6 | 0.65 | 2.96 | 22.11 | 22.61 | 21.87 | 728597 |
| 1738971600 | 21.95 | -0.61 | -2.70 | 22.8 | 22.85 | 21.74 | 616629 |
| 1738885200 | 22.56 | 0.65 | 2.97 | 22.1 | 23.26 | 22.1 | 763859 |
| 1738798800 | 21.91 | -0.16 | -0.72 | 22.26 | 22.5 | 21.58 | 505181 |
| 1738712400 | 22.07 | 0.74 | 3.47 | 21.3 | 22.26 | 21.22 | 640061 |
| 1738626000 | 21.33 | -0.83 | -3.75 | 21.51 | 21.98 | 20.659 | 808707 |
| 1738366800 | 22.16 | -5.54 | -20.00 | 24 | 24.61 | 21.91 | 2145563 |
| 1738280400 | 27.7 | 0.76 | 2.82 | 27.27 | 28.078 | 27 | 334479 |
| 1738194000 | 26.94 | -0.52 | -1.89 | 27.38 | 27.52 | 26.56 | 243923 |
| 1738107600 | 27.46 | -0.91 | -3.21 | 28.3 | 28.3 | 27.45 | 201642 |
| 1738021200 | 28.37 | 0.85 | 3.09 | 27.51 | 29.3038 | 27.51 | 403461 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
