Beazer Homes USA, Inc.BZHNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $21.72 | $22.94 | $21.39 | $22.38 | 1.04M |
| 1/30/2026 | $20.61 | $22.32 | $20.31 | $21.57 | 2.46M |
| 1/29/2026 | $23.74 | $24.28 | $23.56 | $24.21 | 520,400 |
| 1/28/2026 | $23.35 | $24.04 | $23.10 | $23.58 | 534,700 |
| 1/27/2026 | $23.35 | $23.56 | $23.10 | $23.30 | 388,012 |
| 1/26/2026 | $23.63 | $23.86 | $23.41 | $23.57 | 352,400 |
| 1/23/2026 | $23.90 | $23.98 | $23.10 | $23.60 | 514,500 |
| 1/22/2026 | $24.50 | $24.73 | $23.66 | $23.95 | 422,405 |
| 1/21/2026 | $23.52 | $24.50 | $23.46 | $24.33 | 381,068 |
| 1/20/2026 | $23.08 | $23.77 | $22.73 | $23.38 | 445,900 |
| 1/16/2026 | $23.96 | $24.52 | $23.65 | $23.78 | 332,214 |
| 1/15/2026 | $23.82 | $24.37 | $23.61 | $24.10 | 255,421 |
| 1/14/2026 | $24.00 | $24.55 | $23.52 | $23.77 | 414,400 |
| 1/13/2026 | $23.69 | $24.30 | $23.57 | $24.03 | 363,645 |
| 1/12/2026 | $22.95 | $23.75 | $22.87 | $23.59 | 446,800 |
| 1/9/2026 | $21.90 | $23.28 | $21.90 | $23.19 | 719,766 |
| 1/8/2026 | $20.05 | $21.58 | $20.05 | $21.30 | 446,406 |
| 1/7/2026 | $20.87 | $20.97 | $20.08 | $20.25 | 355,700 |
| 1/6/2026 | $20.41 | $20.71 | $20.07 | $20.67 | 279,353 |
| 1/5/2026 | $20.11 | $20.86 | $20.11 | $20.69 | 417,032 |
| 1/2/2026 | $20.25 | $20.48 | $19.99 | $20.25 | 551,700 |
| 12/31/2025 | $20.37 | $20.43 | $20.15 | $20.27 | 350,100 |
| 12/30/2025 | $20.04 | $20.31 | $19.91 | $20.24 | 283,000 |
| 12/29/2025 | $20.24 | $20.24 | $19.94 | $20.09 | 430,613 |
| 12/26/2025 | $20.29 | $20.39 | $20.07 | $20.28 | 397,314 |
| 12/24/2025 | $20.09 | $20.39 | $20.02 | $20.34 | 149,500 |
| 12/23/2025 | $20.34 | $20.39 | $20.00 | $20.10 | 323,014 |
| 12/22/2025 | $20.91 | $20.93 | $20.28 | $20.37 | 398,849 |
| 12/19/2025 | $21.21 | $21.39 | $20.72 | $20.96 | 850,419 |
| 12/18/2025 | $21.82 | $22.04 | $21.49 | $21.53 | 418,328 |
| 12/17/2025 | $21.53 | $22.01 | $21.22 | $21.40 | 446,800 |
| 12/16/2025 | $22.45 | $22.67 | $21.97 | $22.04 | 340,518 |
| 12/15/2025 | $22.66 | $22.72 | $22.23 | $22.35 | 266,500 |
| 12/12/2025 | $22.86 | $22.96 | $22.47 | $22.58 | 312,517 |
| 12/11/2025 | $22.79 | $23.21 | $22.64 | $22.78 | 385,100 |
| 12/10/2025 | $22.38 | $22.98 | $21.87 | $22.60 | 650,913 |
| 12/9/2025 | $21.50 | $22.30 | $21.50 | $22.19 | 518,400 |
| 12/8/2025 | $22.69 | $22.69 | $22.02 | $22.26 | 470,200 |
| 12/5/2025 | $22.69 | $22.97 | $22.39 | $22.50 | 321,300 |
| 12/4/2025 | $23.64 | $23.85 | $22.76 | $22.83 | 432,800 |
| 12/3/2025 | $22.96 | $23.84 | $22.85 | $23.83 | 480,600 |
| 12/2/2025 | $22.95 | $23.12 | $22.43 | $22.77 | 304,520 |
| 12/1/2025 | $22.55 | $23.16 | $22.51 | $22.74 | 426,500 |
| 11/28/2025 | $23.07 | $23.07 | $22.63 | $22.87 | 179,500 |
| 11/26/2025 | $22.47 | $23.15 | $22.47 | $23.01 | 420,029 |
| 11/25/2025 | $21.53 | $22.78 | $21.14 | $22.68 | 714,742 |
| 11/24/2025 | $21.27 | $21.46 | $20.63 | $21.16 | 577,800 |
| 11/21/2025 | $20.01 | $21.39 | $19.95 | $21.33 | 717,900 |
| 11/20/2025 | $19.79 | $20.11 | $19.59 | $19.92 | 673,600 |
| 11/19/2025 | $20.00 | $20.14 | $19.67 | $19.82 | 453,500 |
| 11/18/2025 | $19.68 | $20.11 | $19.27 | $20.00 | 542,100 |
| 11/17/2025 | $21.49 | $21.64 | $19.90 | $19.91 | 897,600 |
| 11/14/2025 | $24.00 | $24.00 | $21.62 | $21.85 | 825,943 |
| 11/13/2025 | $21.52 | $22.09 | $21.09 | $21.40 | 379,043 |
| 11/12/2025 | $21.86 | $22.25 | $21.72 | $21.78 | 279,249 |
| 11/11/2025 | $21.94 | $22.14 | $21.79 | $21.86 | 273,400 |
| 11/10/2025 | $21.98 | $21.98 | $21.56 | $21.79 | 276,518 |
| 11/7/2025 | $22.05 | $22.21 | $21.73 | $21.92 | 412,900 |
| 11/6/2025 | $22.42 | $22.52 | $22.03 | $22.05 | 306,400 |
| 11/5/2025 | $22.36 | $22.58 | $22.03 | $22.31 | 218,800 |
| 11/4/2025 | $21.97 | $22.23 | $21.78 | $22.19 | 413,300 |