Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Beazer Homes USA Inc New | BZH | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.96 | 3.49% | 28.45 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 27.74 | 27.67 | 28.58 | 28.45 | 27.49 |
BZH Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 25.81 | 28.58 | 25.81 | 27.15 | 308,839 | 2.64 | 10.23% |
| 1 Month | 32.87 | 33.12 | 25.77 | 28.31 | 348,726 | -4.42 | -13.45% |
| 3 Months | 29.01 | 33.18 | 25.77 | 29.54 | 337,218 | -0.56 | -1.93% |
| 6 Months | 23.48 | 34.45 | 23.24 | 29.50 | 370,185 | 4.97 | 21.17% |
| 1 Year | 16.86 | 35.93 | 16.68 | 27.91 | 399,276 | 11.59 | 68.74% |
| 3 Years | 19.87 | 35.93 | 9.47 | 20.57 | 378,604 | 8.58 | 43.18% |
| 5 Years | 12.71 | 35.93 | 4.3863 | 16.68 | 428,480 | 15.74 | 123.84% |
BZH 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 28.45 | 0.96 | 3.49% | 27.74 | 28.58 | 27.67 | 253,268 |
| Apr 25 2024 | 27.49 | 0.28 | 1.03% | 26.40 | 27.53 | 26.12 | 317,353 |
| Apr 24 2024 | 27.21 | -0.67 | -2.40% | 27.88 | 28.51 | 27.16 | 399,212 |
| Apr 23 2024 | 27.88 | 1.29 | 4.85% | 26.76 | 27.90 | 26.6558 | 304,505 |
| Apr 22 2024 | 26.59 | 0.28 | 1.06% | 26.53 | 26.78 | 26.24 | 256,336 |
| Apr 19 2024 | 26.31 | 0.52 | 2.02% | 25.81 | 26.655 | 25.81 | 256,055 |
| Apr 18 2024 | 25.79 | -0.27 | -1.04% | 26.57 | 26.9583 | 25.77 | 383,311 |
| Apr 17 2024 | 26.06 | -0.35 | -1.33% | 26.66 | 26.75 | 25.92 | 814,589 |
| Apr 16 2024 | 26.41 | -1.13 | -4.10% | 26.975 | 26.975 | 26.06 | 513,519 |
| Apr 15 2024 | 27.54 | -0.68 | -2.41% | 28.25 | 28.62 | 27.43 | 279,045 |
| Apr 12 2024 | 28.22 | -0.86 | -2.96% | 28.87 | 29.05 | 28.21 | 293,570 |
| Apr 11 2024 | 29.08 | 0.32 | 1.11% | 28.86 | 29.19 | 28.595 | 295,097 |
| Apr 10 2024 | 28.76 | -1.68 | -5.52% | 29.02 | 29.3332 | 28.39 | 563,499 |
| Apr 09 2024 | 30.44 | -0.28 | -0.91% | 31.00 | 31.00 | 30.17 | 289,056 |
| Apr 08 2024 | 30.72 | -0.14 | -0.45% | 31.09 | 31.09 | 30.54 | 202,159 |
| Apr 05 2024 | 30.86 | -0.14 | -0.45% | 30.87 | 31.44 | 30.86 | 485,317 |
| Apr 04 2024 | 31.00 | -0.90 | -2.82% | 32.42 | 32.64 | 30.98 | 243,821 |
| Apr 03 2024 | 31.90 | 0.47 | 1.50% | 31.12 | 32.1199 | 31.12 | 203,414 |
| Apr 02 2024 | 31.43 | -1.01 | -3.11% | 31.14 | 31.45 | 30.6519 | 267,498 |
| Apr 01 2024 | 32.44 | -0.36 | -1.10% | 32.87 | 33.12 | 32.21 | 179,716 |
| Mar 28 2024 | 32.80 | 0.92 | 2.89% | 31.95 | 33.18 | 31.89 | 266,796 |
