Beazer Homes USA, Inc. Common Stock (NY:BZH)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 02, 2025	24.52	25.04	24.52	24.84	322,855	-0.32(-1.27%)
Aug 29, 2025	25.16	25.25	24.79	25.16	268,486	-0.04(-0.16%)
Aug 28, 2025	25.42	25.54	24.99	25.20	222,202	-0.19(-0.75%)
Aug 27, 2025	25.14	25.53	25.14	25.39	298,081	+0.08(+0.32%)
Aug 26, 2025	25.62	25.72	25.31	25.31	514,138	-0.36(-1.40%)
Aug 25, 2025	26.07	26.27	25.62	25.67	263,902	-0.52(-1.99%)
Aug 22, 2025	24.84	26.84	24.57	26.19	438,868	+1.74(+7.12%)
Aug 21, 2025	24.61	24.61	24.12	24.45	253,200	-0.34(-1.37%)
Aug 20, 2025	25.89	26.10	24.73	24.79	425,944	-1.16(-4.47%)
Aug 19, 2025	25.86	26.56	25.71	25.95	341,142	+0.37(+1.45%)
Aug 18, 2025	25.67	26.20	25.57	25.58	416,649	-0.08(-0.31%)
Aug 15, 2025	25.61	25.90	25.05	25.66	462,417	+0.32(+1.26%)
Aug 14, 2025	24.85	25.39	24.68	25.34	291,814	-0.31(-1.21%)
Aug 13, 2025	24.46	25.98	24.39	25.65	471,795	+1.44(+5.95%)
Aug 12, 2025	23.45	24.30	23.08	24.21	328,536	+1.11(+4.81%)
Aug 11, 2025	23.34	23.50	22.65	23.10	247,668	-0.18(-0.77%)
Aug 08, 2025	23.27	23.58	22.85	23.28	307,680	-0.33(-1.40%)
Aug 07, 2025	23.63	24.25	23.46	23.61	369,411	+0.31(+1.33%)
Aug 06, 2025	23.38	23.74	23.13	23.30	340,304	+0.20(+0.87%)
Aug 05, 2025	22.25	23.38	22.25	23.10	494,329	+0.87(+3.91%)
Aug 04, 2025	21.48	22.23	21.27	22.23	366,272	+0.53(+2.44%)
Aug 01, 2025	22.00	22.59	20.80	21.70	921,059	-1.80(-7.66%)
Jul 31, 2025	23.40	23.60	23.10	23.50	466,213	+0.08(+0.34%)
Jul 30, 2025	24.37	24.37	23.32	23.42	267,030	-0.94(-3.86%)
Jul 29, 2025	24.83	25.00	24.09	24.36	355,707	-0.26(-1.06%)
Jul 28, 2025	24.59	24.77	23.94	24.62	220,081	-0.02(-0.08%)
Jul 25, 2025	24.62	24.64	24.00	24.64	268,005	+0.37(+1.52%)
Jul 24, 2025	25.14	25.27	24.13	24.27	351,195	-1.22(-4.79%)
Jul 23, 2025	25.82	25.91	25.12	25.49	463,709	+0.10(+0.39%)
Jul 22, 2025	23.84	25.60	23.84	25.39	523,549	+2.10(+9.02%)
Jul 21, 2025	23.59	23.81	23.27	23.29	278,877	+0.01(+0.04%)
Jul 18, 2025	23.67	23.67	23.01	23.28	351,251	-0.09(-0.39%)
Jul 17, 2025	23.22	23.62	23.12	23.37	235,633	+0.13(+0.56%)
Jul 16, 2025	23.35	23.54	22.62	23.24	289,478	+0.16(+0.69%)
Jul 15, 2025	24.36	24.36	23.05	23.08	323,463	-1.18(-4.86%)
Jul 14, 2025	24.03	24.46	23.86	24.26	265,301	-0.09(-0.37%)
Jul 11, 2025	24.15	24.64	23.93	24.35	389,466	-0.29(-1.18%)
Jul 10, 2025	24.25	25.07	24.12	24.64	354,763	+0.30(+1.23%)
Jul 09, 2025	23.37	24.45	23.16	24.34	327,558	+1.22(+5.28%)
Jul 08, 2025	23.27	23.60	22.91	23.12	268,480	-0.05(-0.22%)
Jul 07, 2025	23.45	23.61	22.96	23.17	227,268	-0.41(-1.74%)
Jul 03, 2025	23.83	23.92	23.39	23.58	156,892	-0.32(-1.34%)
Jul 02, 2025	23.52	24.07	23.30	23.90	323,726	+0.50(+2.14%)