Free Trial

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

→ On June 10, Nvidia makes its next big move (From Weiss Ratings) (Ad)
Free BZH Stock Alerts
$28.72
+1.24 (+4.51%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Beazer Homes USA Stock Price Performance

5 Day
Performance
+4.32%
1 Month
Performance
+2.02%
3 Month
Performance
-10.92%
6 Month
Performance
+4.97%
Year-To-Date
Performance
-15.00%
1 Year
Performance
+37.61%
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

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

BZH Stock Chart for Saturday, June, 1, 2024

BZH Chart by TradingView

Beazer Homes USA Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$27.48$28.72
+4.51%		$28.81$27.96453,938 shs$906.12 million
05/30/2024$27.05$27.48
+1.59%		$27.88$27.15310,123 shs$866.99 million
05/29/2024$27.94$27.05
-3.19%		$27.58$27.01251,181 shs$853.43 million
05/28/2024$27.53$27.94
+1.49%		$28.28$27.65253,698 shs$881.51 million
05/27/2024$27.53$27.53$27.80$27.21167,400 shs$868.49 million
05/24/2024$27.19$27.53
+1.25%		$27.80$27.21167,442 shs$868.57 million
05/23/2024$27.72$27.19
-1.91%		$27.92$27.13459,797 shs$857.84 million
05/22/2024$28.67$27.72
-3.31%		$28.63$27.65586,108 shs$874.57 million
05/21/2024$29.45$28.67
-2.65%		$29.43$28.63330,214 shs$904.54 million
05/20/2024$28.77$29.45
+2.36%		$29.54$28.62337,600 shs$929.15 million
05/17/2024$28.38$28.77
+1.37%		$28.92$28.32261,221 shs$907.69 million
05/16/2024$29.84$28.38
-4.88%		$29.63$28.38397,230 shs$895.39 million
05/15/2024$28.29$29.84
+5.46%		$29.92$29.00331,103 shs$941.29 million
05/14/2024$28.31$28.29
-0.07%		$28.84$28.18196,710 shs$892.55 million
05/13/2024$28.43$28.31
-0.42%		$28.77$28.30282,392 shs$893.10 million
05/10/2024$28.70$28.41
-1.01%		$28.88$28.29392,370 shs$896.25 million
05/09/2024$28.74$28.70
-0.14%		$28.90$28.02461,458 shs$905.40 million
05/08/2024$28.95$28.74
-0.73%		$28.96$28.41373,644 shs$906.66 million
05/07/2024$28.34$28.95
+2.15%		$29.31$28.26584,030 shs$913.37 million
05/06/2024$27.70$28.34
+2.31%		$28.54$27.74394,108 shs$894.13 million
05/03/2024$27.01$27.69
+2.52%		$28.88$27.69541,536 shs$873.62 million
05/02/2024$28.15$27.01
-4.05%		$28.32$25.481.11 million shs$852.17 million
05/01/2024$28.01$28.15
+0.50%		$29.21$27.70412,567 shs$888.13 million
04/30/2024$28.40$28.01
-1.37%		$28.57$27.99235,737 shs$883.72 million
04/29/2024$28.45$28.40
-0.18%		$29.03$28.39300,844 shs$896.02 million
04/26/2024$27.49$28.46
+3.53%		$28.58$27.67253,268 shs$897.91 million
04/25/2024$27.21$27.49
+1.03%		$27.53$26.12326,953 shs$867.31 million
04/24/2024$27.88$27.21
-2.40%		$28.51$27.16396,038 shs$858.48 million
04/23/2024$26.60$27.88
+4.81%		$27.90$26.66304,505 shs$879.61 million
04/22/2024$26.31$26.60
+1.10%		$26.75$26.28256,336 shs$839.23 million
04/19/2024$25.79$26.32
+2.06%		$26.66$25.85255,862 shs$830.26 million
04/18/2024$26.04$25.79
-0.96%		$26.96$25.77383,311 shs$813.67 million
04/17/2024$26.41$26.04
-1.40%		$26.74$25.92814,589 shs$821.56 million
04/16/2024$27.54$26.41
-4.10%		$27.20$26.06531,823 shs$833.24 million
04/15/2024$28.22$27.54
-2.41%		$28.62$27.43278,381 shs$868.89 million
04/12/2024$29.08$28.21
-2.98%		$29.05$28.21293,570 shs$890.03 million
04/11/2024$28.76$29.08
+1.10%		$29.19$28.60295,096 shs$917.32 million
04/10/2024$30.44$28.76
-5.52%		$29.57$28.39589,584 shs$907.38 million
04/09/2024$30.73$30.44
-0.94%		$31.00$30.17288,655 shs$960.38 million
04/08/2024$30.86$30.73
-0.42%		$31.01$30.54202,159 shs$969.53 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$31.00$30.86
-0.45%		$31.44$30.86485,819 shs$973.63 million
04/04/2024$31.88$31.00
-2.76%		$32.64$30.98228,381 shs$978.05 million
04/03/2024$31.43$31.88
+1.43%		$32.12$31.17203,411 shs$1.01 billion
04/02/2024$32.52$31.43
-3.35%		$32.10$30.65290,156 shs$991.62 million
04/01/2024$32.80$32.52
-0.85%		$33.12$32.21179,711 shs$1.03 billion
03/29/2024$32.80$32.80$33.18$31.95266,796 shs$1.03 billion
03/28/2024$31.88$32.80
+2.89%		$33.18$31.95266,790 shs$1.03 billion
03/27/2024$31.22$31.88
+2.11%		$31.90$31.27173,594 shs$1.01 billion
03/26/2024$31.32$31.22
-0.32%		$31.91$31.18128,563 shs$984.99 million
03/25/2024$31.51$31.32
-0.60%		$31.85$31.31184,348 shs$988.15 million
03/22/2024$31.87$31.51
-1.13%		$32.16$31.45130,154 shs$994.14 million
03/21/2024$31.60$31.87
+0.85%		$32.33$31.82262,351 shs$1.01 billion
03/20/2024$30.14$31.60
+4.84%		$31.76$29.97180,372 shs$996.82 million
03/19/2024$29.42$30.14
+2.45%		$30.53$29.30230,892 shs$950.92 million
03/18/2024$29.59$29.42
-0.57%		$29.81$29.14191,970 shs$928.20 million
03/15/2024$29.70$29.56
-0.47%		$30.16$29.18525,384 shs$932.47 million
03/14/2024$31.87$29.70
-6.81%		$31.52$29.34409,223 shs$937.04 million
03/13/2024$31.17$31.87
+2.25%		$32.18$31.04235,767 shs$1.01 billion
03/12/2024$30.77$31.17
+1.30%		$31.32$30.07296,358 shs$983.41 million
03/11/2024$31.10$30.77
-1.06%		$31.09$30.21220,219 shs$970.79 million
03/08/2024$30.65$31.10
+1.47%		$31.60$30.59202,855 shs$981.21 million
03/07/2024$30.18$30.65
+1.56%		$31.61$30.51240,986 shs$967.01 million
03/06/2024$29.88$30.18
+1.00%		$30.46$29.86230,434 shs$952.18 million
03/05/2024$31.16$29.88
-4.11%		$31.50$29.77261,513 shs$942.71 million
03/04/2024$32.24$31.16
-3.35%		$32.66$31.13546,859 shs$983.10 million
03/01/2024$31.34$32.24
+2.87%		$32.32$30.81259,228 shs$1.02 billion
02/29/2024$30.26$31.34
+3.57%		$31.41$30.59348,584 shs$988.78 million

Related Companies:
This page (NYSE:BZH) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
On June 10, Nvidia makes its next big move
Weiss Ratings
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry
Unlock Explosive Gains with This Defense Stock
Behind the Markets
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro