Beazer Homes USA, Inc. (BZH)

USD 21.25

(8.81%)

Historical Prices

Date Open High Low Close Volume
22 May, 2025 20.58 20.69 20.52 20.55 22.63 Thousand
21 May, 2025 22.25 21.69 21.42 21.52 16.6 Thousand
20 May, 2025 22.25 22.35 22.12 22.24 7395.00
19 May, 2025 22.31 22.37 22.13 22.24 17.4 Thousand
16 May, 2025 22.31 22.7 22.18 22.69 284.02 Thousand
15 May, 2025 22.03 22.4 21.79 22.28 262.4 Thousand
14 May, 2025 23.11 23.11 21.98 22.01 462.66 Thousand
13 May, 2025 22.5 24.05 22.35 23.34 830.31 Thousand
12 May, 2025 22.69 23.17 21.75 21.85 417.12 Thousand
09 May, 2025 21.47 21.72 21.34 21.44 278.82 Thousand