BZH - BEAZER HOMES USA INC
22.32
-0.480 -2.151%
Share volume: 363,475
Last Updated: 04-21-2026
Construction/Operative Builders:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$22.80
-0.48
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $23.41 | $23.41 | $23.62 | $23.62 | $22.31 | $22.31 | $22.32 | $22.32 | 363,475 | $363,475.00 |
| 04-20-2026 | $21.99 | $21.99 | $22.95 | $22.95 | $21.83 | $21.83 | $22.80 | $22.80 | 261,412 | $261,412.00 |
| 04-17-2026 | $21.36 | $21.36 | $22.63 | $22.63 | $21.13 | $21.13 | $22.13 | $22.13 | 518,731 | $518,731.00 |
| 04-16-2026 | $21.78 | $21.78 | $22.04 | $22.04 | $20.40 | $20.40 | $20.54 | $20.54 | 548,332 | $548,332.00 |
| 04-15-2026 | $21.77 | $21.77 | $21.95 | $21.95 | $21.52 | $21.52 | $21.82 | $21.82 | 445,421 | $445,421.00 |
| 04-14-2026 | $21.80 | $21.80 | $22.27 | $22.27 | $21.67 | $21.67 | $21.89 | $21.89 | 385,662 | $385,662.00 |
| 04-13-2026 | $21.50 | $21.50 | $21.82 | $21.82 | $21.07 | $21.07 | $21.75 | $21.75 | 379,568 | $379,568.00 |
| 04-10-2026 | $21.87 | $21.87 | $22.13 | $22.13 | $21.58 | $21.58 | $21.69 | $21.69 | 388,120 | $388,120.00 |
| 04-09-2026 | $20.85 | $20.85 | $21.99 | $21.99 | $20.85 | $20.85 | $21.80 | $21.80 | 430,738 | $430,738.00 |
| 04-08-2026 | $20.89 | $20.89 | $21.55 | $21.55 | $20.58 | $20.58 | $21.04 | $21.04 | 500,993 | $500,993.00 |