BZH - BEAZER HOMES USA INC
22.74
-0.800 -3.518%
Share volume: 430,651
Last Updated: 03-05-2026
Construction/Operative Builders:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$23.54
-0.80
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $23.16 | $23.16 | $23.38 | $23.38 | $22.58 | $22.58 | $22.74 | $22.74 | 430,651 | $430,651.00 |
| 03-04-2026 | $24.11 | $24.11 | $24.11 | $24.11 | $23.51 | $23.51 | $23.54 | $23.54 | 288,206 | $288,206.00 |
| 03-03-2026 | $23.61 | $23.61 | $24.16 | $24.16 | $22.96 | $22.96 | $23.87 | $23.87 | 293,888 | $293,888.00 |
| 03-02-2026 | $24.93 | $24.93 | $24.98 | $24.98 | $24.10 | $24.10 | $24.37 | $24.37 | 334,022 | $334,022.00 |
| 02-27-2026 | $25.61 | $25.61 | $25.98 | $25.98 | $25.27 | $25.27 | $25.58 | $25.58 | 455,852 | $455,852.00 |
| 02-26-2026 | $26.02 | $26.02 | $26.28 | $26.28 | $25.74 | $25.74 | $25.84 | $25.84 | 559,222 | $559,222.00 |
| 02-25-2026 | $26.53 | $26.53 | $26.65 | $26.65 | $25.41 | $25.41 | $26.02 | $26.02 | 563,436 | $563,436.00 |
| 02-24-2026 | $26.35 | $26.35 | $26.88 | $26.88 | $26.35 | $26.35 | $26.44 | $26.44 | 436,810 | $436,810.00 |
| 02-23-2026 | $27.07 | $27.07 | $27.12 | $27.12 | $26.24 | $26.24 | $26.30 | $26.30 | 607,657 | $607,657.00 |
| 02-20-2026 | $27.27 | $27.27 | $27.97 | $27.97 | $27.02 | $27.02 | $27.10 | $27.10 | 383,309 | $383,309.00 |