Free Trial
→ There is a little known company that is changing warfare (From Reticulate) (Ad) Free BZH Stock Alerts

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

Beazer Homes USA logo
$33.30 -1.33 (-3.84%)
(As of 11/15/2024 ET)
Compare

Beazer Homes USA Stock Price Performance

5 Day
Performance
+3.90%
1 Month
Performance
0.00%
3 Month
Performance
+15.87%
6 Month
Performance
+15.75%
Year-To-Date
Performance
-1.45%
1 Year
Performance
+22.56%
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.

BZH Stock Chart for Sunday, November, 17, 2024

BZH Chart by TradingView

Beazer Homes USA Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/15/2024$34.63$33.30
-3.84%		$34.70$33.17462,645 shs$1.03 billion
11/14/2024$31.98$34.63
+8.29%		$38.22$34.411.32 million shs$1.08 billion
11/13/2024$32.05$31.98
-0.22%		$32.96$31.36465,169 shs$993.94 million
11/12/2024$33.66$32.05
-4.77%		$33.53$32.03285,557 shs$996.18 million
11/11/2024$33.48$33.66
+0.52%		$34.11$33.59191,934 shs$1.05 billion
11/08/2024$32.97$33.48
+1.55%		$33.70$32.85197,524 shs$1.04 billion
11/07/2024$32.60$32.97
+1.13%		$33.49$32.62364,682 shs$1.02 billion
11/06/2024$32.01$32.60
+1.84%		$32.63$30.93444,859 shs$1.01 billion
11/05/2024$31.24$32.01
+2.46%		$32.03$30.95283,454 shs$994.87 million
11/04/2024$30.77$31.24
+1.53%		$32.23$30.86457,143 shs$971.00 million
11/01/2024$30.76$30.77
+0.03%		$31.75$30.65234,879 shs$956.33 million
10/31/2024$31.42$30.76
-2.10%		$31.38$30.70207,263 shs$956.08 million
10/30/2024$31.19$31.42
+0.74%		$31.80$30.83170,152 shs$991.21 million
10/29/2024$31.75$31.19
-1.76%		$31.21$29.39285,333 shs$983.95 million
10/28/2024$31.02$31.75
+2.35%		$32.02$31.39164,070 shs$1.00 billion
10/25/2024$31.44$31.00
-1.42%		$31.76$31.00145,011 shs$977.80 million
10/24/2024$31.09$31.44
+1.13%		$31.90$30.99218,387 shs$991.84 million
10/23/2024$30.83$31.09
+0.84%		$31.38$30.60268,024 shs$980.80 million
10/22/2024$32.10$30.83
-3.96%		$31.59$30.63332,859 shs$972.59 million
10/21/2024$33.88$32.10
-5.25%		$33.89$32.04271,557 shs$1.01 billion
10/18/2024$33.30$33.88
+1.74%		$34.16$33.11271,971 shs$1.07 billion
10/17/2024$33.54$33.30
-0.72%		$33.75$32.89221,821 shs$1.05 billion
10/16/2024$32.53$33.54
+3.10%		$33.71$33.05231,278 shs$1.06 billion

Related Companies

This page (NYSE:BZH) was last updated on 11/17/2024 by MarketBeat.com Staff
From Our Partners
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
The Crypto That’s Making Wall Street Sweat
The Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech gian...
Crypto 101 Media | Sponsored
There is a little known company that is changing warfare
With geo - political instability around the world investors are flocking to defense contract stocks. There...
Reticulate | Sponsored
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...
Weiss Ratings | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Elon knows the truth, which is why they want him silenced
Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to h...
Porter & Company | Sponsored
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...
Crypto Swap Profits | Sponsored
Trump Wins… But Elon Says Get Ready to Brace
Trump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...
Genesis Gold Group | Sponsored