Beazer Homes USA, Inc. Common Stock (BZH)

22.16Last Price

-5.54 (-20.00%)Change

Beazer Homes USA is a prominent homebuilding company that specializes in the construction and sale of single-family homes across the United States

The company focuses on creating a diverse range of residential properties that cater to different lifestyles and budgets, employing innovative designs and energy-efficient building practices. Beazer Homes works to provide customers with personalized home-building experiences, including options for customization and a commitment to quality craftsmanship. Additionally, the company emphasizes sustainable development and environmental responsibility in its operations, contributing to the enhancement of the communities it serves.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	24.00	24.61	21.91	22.16	2,145,072	22.16
1/30/2025	27.27	28.08	27.00	27.70	333,581	27.70
1/29/2025	27.38	27.52	26.56	26.94	243,923	26.94
1/28/2025	28.30	28.30	27.45	27.46	201,761	27.46
1/27/2025	27.55	29.30	27.47	28.37	404,071	28.37
1/24/2025	27.82	28.01	27.48	27.52	150,467	27.52
1/23/2025	27.89	28.29	27.47	27.93	224,756	27.93
1/22/2025	28.00	28.21	27.68	28.00	188,084	28.00
1/21/2025	28.78	29.03	28.07	28.19	252,136	28.19
1/17/2025	29.09	29.14	27.90	28.25	204,329	28.25
1/16/2025	28.32	28.58	27.88	28.57	237,952	28.57
1/15/2025	28.69	28.89	27.94	28.43	378,433	28.43
1/14/2025	26.90	27.20	26.54	27.08	385,602	27.08
1/13/2025	25.52	26.14	25.39	26.12	222,909	26.12
1/10/2025	26.06	26.33	25.55	25.63	261,535	25.63
1/08/2025	26.22	26.66	25.75	26.57	311,136	26.57
1/07/2025	26.32	26.77	25.92	26.36	354,619	26.36
1/06/2025	26.85	27.29	26.19	26.30	232,613	26.30
1/03/2025	26.93	27.05	26.54	26.69	169,592	26.69
1/02/2025	27.84	27.98	26.41	26.74	270,856	26.74
12/31/2024	27.34	0.00	27.46	27.46	0	27.46
12/30/2024	27.47	27.47	26.97	27.34	226,243	27.34
12/27/2024	27.81	28.16	27.25	27.61	168,223	27.61
12/26/2024	27.94	28.17	27.77	28.11	218,841	28.11
12/24/2024	28.16	28.32	27.91	28.32	93,630	28.32
12/23/2024	27.85	28.33	27.72	28.16	262,983	28.16
12/20/2024	27.56	28.43	27.56	27.92	594,466	27.92
12/19/2024	27.81	28.41	27.21	27.72	398,251	27.72
12/18/2024	30.23	30.48	28.18	28.38	362,869	28.38
12/17/2024	30.61	31.11	29.89	30.01	235,816	30.01
12/16/2024	30.57	30.93	30.33	30.62	251,705	30.62
12/13/2024	31.38	31.45	30.26	30.72	245,589	30.72
12/12/2024	31.86	32.20	31.45	31.63	251,917	31.63
12/11/2024	32.68	32.68	31.61	31.90	397,403	31.90
12/10/2024	32.01	32.69	31.81	32.18	236,008	32.18
12/09/2024	32.69	33.04	32.48	32.83	200,977	32.83
12/06/2024	33.91	33.91	31.73	32.27	533,547	32.27
12/05/2024	34.25	34.39	33.02	33.28	204,757	33.28
12/04/2024	34.57	34.86	34.00	34.13	307,414	34.13
12/03/2024	34.99	34.99	34.36	34.73	187,780	34.73
12/02/2024	34.92	35.32	34.23	34.90	256,834	34.90
11/29/2024	35.47	35.67	34.84	34.95	113,101	34.95
11/27/2024	35.57	35.76	34.91	34.93	231,799	34.93
11/26/2024	35.29	35.40	34.87	34.99	641,382	34.99
11/25/2024	34.79	36.72	34.79	35.73	422,722	35.73
11/22/2024	33.34	34.17	33.11	34.13	254,477	34.13
11/21/2024	32.86	33.48	32.67	33.03	209,922	33.03
11/20/2024	32.74	33.10	32.50	32.66	239,733	32.66
11/19/2024	32.44	33.10	32.21	32.91	363,964	32.91
11/18/2024	33.00	33.26	32.54	32.63	411,529	32.63
11/15/2024	34.70	34.70	33.17	33.30	462,649	33.30
11/14/2024	36.35	38.22	34.41	34.63	1,317,365	34.63
11/13/2024	32.87	32.96	31.36	31.96	464,499	31.96
11/12/2024	33.41	33.51	32.02	32.06	285,657	32.06
11/11/2024	33.90	34.14	33.59	33.65	191,934	33.65
11/08/2024	32.89	33.70	32.85	33.48	197,524	33.48
11/07/2024	32.60	33.50	32.60	32.98	364,687	32.98
11/06/2024	31.87	32.63	30.93	32.60	491,559	32.60
11/05/2024	31.00	32.03	30.95	32.01	377,454	32.01
11/04/2024	30.97	32.23	30.86	31.24	583,943	31.24
11/01/2024	31.38	31.75	30.65	30.77	235,621	30.77