Get the Stockscreener App
27.70
2.55%
+0.69
After Hours:
27.69
-0.010
-0.04%
Overview
News
Price History
Option Chain
Why BZH Down?
Discussions
Forecast
Stock Split
Dividend History
Beazer Homes USA Inc. Stock (BZH) Price History
The historical daily chart and data for Beazer Homes USA Inc. stock (BZH), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $27.70.
- Beazer Homes USA Inc. all-time high stock price is $35.93, occurred on July 31, 2023.
- The lowest Beazer Homes USA Inc. stock price recorded was $4.3863 on March 20, 2020. Since then, Beazer Homes USA Inc.'s stock price has risen over 531.51% to $27.70 now.
- The 52-week high stock price for BZH is $35.93, representing a 29.71% increase from the current share price, occurred on July 31, 2023.
- The 52-week low stock price for BZH is $19.67, indicating a -28.99% decrease from the current share price, occurred on May 05, 2023.
- The closing price of Beazer Homes USA Inc. (BZH) stock in the beginning of 2023 was $22.66. The stock closed the year at $12.76, a loss of over -43.69% for the year.
The table below shows more information about BZH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $28.90 | $27.59 | $1.31 | 485,313.0 | +2.55% |
| May 02, 2024 | $28.32 | $25.48 | $2.84 | 1,094,752.0 | -4.22% |
| May 01, 2024 | $29.21 | $27.70 | $1.51 | 404,308.0 | +0.61% |
| Apr 30, 2024 | $28.57 | $27.99 | $0.5706 | 221,956.0 | -1.30% |
| Apr 29, 2024 | $29.03 | $28.39 | $0.64 | 285,142.0 | -0.18% |
| Apr 26, 2024 | $28.58 | $27.67 | $0.91 | 249,714.0 | +3.49% |
| Apr 25, 2024 | $27.53 | $26.12 | $1.41 | 323,592.0 | +1.03% |
| Apr 24, 2024 | $28.51 | $27.16 | $1.35 | 391,884.0 | -2.40% |
| Apr 23, 2024 | $27.90 | $26.66 | $1.24 | 300,704.0 | +4.85% |
| Apr 22, 2024 | $26.78 | $26.24 | $0.54 | 245,323.0 | +1.06% |
| Apr 19, 2024 | $26.66 | $25.81 | $0.845 | 244,211.0 | +2.02% |
| Apr 18, 2024 | $26.96 | $25.77 | $1.19 | 373,493.0 | -1.04% |
| Apr 17, 2024 | $26.75 | $25.92 | $0.83 | 812,435.0 | -1.33% |
| Apr 16, 2024 | $27.20 | $26.06 | $1.14 | 528,910.0 | -4.10% |
| Apr 15, 2024 | $28.62 | $27.43 | $1.19 | 278,795.0 | -2.41% |
| Apr 12, 2024 | $29.05 | $28.21 | $0.84 | 293,570.0 | -2.96% |
| Apr 11, 2024 | $29.19 | $28.59 | $0.595 | 295,096.0 | +1.11% |
| Apr 10, 2024 | $29.57 | $28.39 | $1.18 | 589,811.0 | -5.52% |
| Apr 09, 2024 | $31.00 | $30.17 | $0.83 | 289,056.0 | -0.98% |
| Apr 08, 2024 | $31.09 | $30.54 | $0.55 | 151,378.0 | -0.39% |
| Apr 05, 2024 | $31.44 | $30.85 | $0.59 | 485,819.0 | -0.45% |
Beazer Homes USA Inc. Stock (BZH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Beazer Homes USA Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BZH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Beazer Homes USA Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Beazer Homes USA Inc. Stock (BZH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $29.21 | $25.48 | $3.73 | 2,469,686.0 | -1.18% |
| Apr, 2024 | $33.12 | $25.77 | $7.35 | 7,262,477.0 | -14.54% |
| Mar, 2024 | $33.18 | $29.12 | $4.06 | 5,148,780.0 | +4.69% |
| Feb, 2024 | $32.87 | $27.42 | $5.45 | 7,993,334.0 | -1.32% |
| Jan, 2024 | $33.47 | $30.36 | $3.10 | 6,120,240.0 | -6.04% |
Beazer Homes USA Inc. Stock (BZH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $34.45 | $26.25 | $8.20 | 8,231,558.0 | +28.43% |
| Nov, 2023 | $31.32 | $23.93 | $7.39 | 10,336,292.0 | +8.76% |
| Oct, 2023 | $25.32 | $22.03 | $3.29 | 8,300,845.0 | -2.89% |
| Sep, 2023 | $29.94 | $24.37 | $5.57 | 7,637,431.0 | -15.01% |
| Aug, 2023 | $34.95 | $26.87 | $8.08 | 11,288,970.0 | -12.85% |
| Jul, 2023 | $35.93 | $26.10 | $9.83 | 10,750,362.0 | +18.88% |
| Jun, 2023 | $28.50 | $20.31 | $8.19 | 7,201,595.0 | +39.57% |
| May, 2023 | $21.89 | $18.50 | $3.39 | 6,899,048.0 | -4.88% |
| Apr, 2023 | $21.33 | $15.47 | $5.86 | 5,244,977.0 | +34.19% |
| Mar, 2023 | $15.89 | $13.56 | $2.33 | 6,288,581.0 | +6.51% |
| Feb, 2023 | $17.64 | $14.35 | $3.29 | 5,572,152.0 | -8.92% |
| Jan, 2023 | $16.39 | $12.89 | $3.50 | 3,926,512.0 | +28.29% |
Beazer Homes USA Inc. Stock (BZH) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $14.82 | $12.29 | $2.54 | 4,570,259.0 | -6.52% |
| Nov, 2022 | $13.91 | $10.22 | $3.69 | 8,578,100.0 | +20.69% |
| Oct, 2022 | $11.52 | $9.47 | $2.05 | 8,060,666.0 | +16.96% |
| Sep, 2022 | $14.17 | $9.65 | $4.52 | 10,961,154.0 | -32.09% |
| Aug, 2022 | $16.39 | $14.14 | $2.25 | 6,852,940.0 | -3.46% |
| Jul, 2022 | $15.59 | $12.20 | $3.39 | 6,520,193.0 | +22.20% |
| Jun, 2022 | $16.77 | $10.09 | $6.68 | 11,425,401.0 | -25.54% |
| May, 2022 | $16.56 | $13.95 | $2.61 | 8,695,484.0 | +7.49% |
| Apr, 2022 | $16.39 | $13.78 | $2.61 | 6,489,174.0 | -0.92% |
| Mar, 2022 | $17.50 | $15.21 | $2.29 | 7,695,053.0 | -7.03% |
| Feb, 2022 | $18.53 | $14.38 | $4.15 | 7,498,343.0 | -10.25% |
| Jan, 2022 | $23.65 | $17.08 | $6.57 | 9,621,401.0 | -21.45% |
2.10%
0.40%
Cap:
|
Volume (24h):