Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Beazer Homes USA Inc New | BZH | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 26.59 | 07:05:20 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 26.59 |
BZH Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 26.975 | 26.975 | 25.77 | 26.18 | 444,762 | -0.385 | -1.43% |
| 1 Month | 31.60 | 33.18 | 25.77 | 28.80 | 320,793 | -5.01 | -15.85% |
| 3 Months | 32.57 | 33.21 | 25.77 | 29.77 | 332,381 | -5.98 | -18.36% |
| 6 Months | 22.27 | 34.45 | 22.03 | 29.35 | 372,633 | 4.32 | 19.40% |
| 1 Year | 17.05 | 35.93 | 16.68 | 27.90 | 397,643 | 9.54 | 55.95% |
| 3 Years | 19.44 | 35.93 | 9.47 | 20.53 | 378,475 | 7.15 | 36.78% |
| 5 Years | 12.86 | 35.93 | 4.3863 | 16.66 | 427,855 | 13.73 | 106.77% |
BZH 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 26.59 | 0.28 | 1.06% | 26.53 | 26.78 | 26.24 | 256,336 |
| Apr 19 2024 | 26.31 | 0.52 | 2.02% | 25.81 | 26.655 | 25.81 | 256,055 |
| Apr 18 2024 | 25.79 | -0.27 | -1.04% | 26.57 | 26.9583 | 25.77 | 383,311 |
| Apr 17 2024 | 26.06 | -0.35 | -1.33% | 26.66 | 26.75 | 25.92 | 814,589 |
| Apr 16 2024 | 26.41 | -1.13 | -4.10% | 27.19 | 27.23 | 26.06 | 532,026 |
| Apr 15 2024 | 27.54 | -0.68 | -2.41% | 28.25 | 28.62 | 27.43 | 279,045 |
| Apr 12 2024 | 28.22 | -0.86 | -2.96% | 28.87 | 29.05 | 28.21 | 293,570 |
| Apr 11 2024 | 29.08 | 0.32 | 1.11% | 28.86 | 29.19 | 28.595 | 295,097 |
| Apr 10 2024 | 28.76 | -1.68 | -5.52% | 29.50 | 29.565 | 28.39 | 589,813 |
| Apr 09 2024 | 30.44 | -0.28 | -0.91% | 31.00 | 31.00 | 30.17 | 289,056 |
| Apr 08 2024 | 30.72 | -0.14 | -0.45% | 31.09 | 31.09 | 30.54 | 202,159 |
| Apr 05 2024 | 30.86 | -0.14 | -0.45% | 30.87 | 31.44 | 30.86 | 485,819 |
| Apr 04 2024 | 31.00 | -0.90 | -2.82% | 32.42 | 32.64 | 30.98 | 243,821 |
| Apr 03 2024 | 31.90 | 0.47 | 1.50% | 31.12 | 32.1199 | 31.12 | 203,414 |
| Apr 02 2024 | 31.43 | -1.01 | -3.11% | 31.92 | 32.10 | 30.6519 | 290,156 |
| Apr 01 2024 | 32.44 | -0.36 | -1.10% | 32.87 | 33.12 | 32.21 | 179,716 |
| Mar 28 2024 | 32.80 | 0.92 | 2.89% | 31.95 | 33.18 | 31.89 | 266,796 |
| Mar 27 2024 | 31.88 | 0.66 | 2.11% | 31.58 | 31.90 | 31.27 | 173,694 |
| Mar 26 2024 | 31.22 | -0.10 | -0.32% | 31.60 | 31.91 | 31.18 | 128,566 |
| Mar 25 2024 | 31.32 | -0.19 | -0.60% | 31.51 | 31.85 | 31.31 | 184,759 |
