NYSE:BZH
Beazer Homes USA Inc Stock Price (Quote)
$28.03
-0.370 (-1.30%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.77 | $33.12 | Tuesday, 30th Apr 2024 BZH stock ended at $28.03. This is 1.30% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.04% from a day low at $27.99 to a day high of $28.57. |
| 90 days | $25.77 | $33.21 | |
| 52 weeks | $18.50 | $35.93 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $28.03 | $28.57 | $27.99 | $28.03 | 217 653 |
| Apr 29, 2024 | $28.66 | $29.03 | $28.39 | $28.40 | 284 499 |
| Apr 26, 2024 | $27.74 | $28.58 | $27.67 | $28.45 | 246 016 |
| Apr 25, 2024 | $26.67 | $27.53 | $26.12 | $27.49 | 314 098 |
| Apr 24, 2024 | $27.88 | $28.51 | $27.16 | $27.21 | 391 170 |
| Apr 23, 2024 | $26.76 | $27.90 | $26.66 | $27.88 | 287 401 |
| Apr 22, 2024 | $26.53 | $26.78 | $26.24 | $26.59 | 244 365 |
| Apr 19, 2024 | $25.81 | $26.66 | $25.81 | $26.31 | 197 911 |
| Apr 18, 2024 | $26.57 | $26.96 | $25.77 | $25.79 | 349 102 |
| Apr 17, 2024 | $26.66 | $26.75 | $25.92 | $26.06 | 810 389 |
| Apr 16, 2024 | $27.19 | $27.20 | $26.06 | $26.41 | 519 132 |
| Apr 15, 2024 | $28.25 | $28.62 | $27.43 | $27.54 | 278 381 |
| Apr 12, 2024 | $28.87 | $29.05 | $28.21 | $28.22 | 285 491 |
| Apr 11, 2024 | $28.86 | $29.19 | $28.60 | $29.08 | 280 389 |
| Apr 10, 2024 | $29.50 | $29.57 | $28.39 | $28.76 | 576 646 |
| Apr 09, 2024 | $31.00 | $31.00 | $30.17 | $30.44 | 245 814 |
| Apr 08, 2024 | $31.09 | $31.09 | $30.54 | $30.72 | 197 861 |
| Apr 05, 2024 | $30.87 | $31.44 | $30.86 | $30.86 | 258 856 |
| Apr 04, 2024 | $32.42 | $32.64 | $30.98 | $31.00 | 182 605 |
| Apr 03, 2024 | $31.12 | $32.12 | $31.12 | $31.90 | 150 775 |
| Apr 02, 2024 | $31.92 | $32.10 | $30.65 | $31.43 | 279 941 |
| Apr 01, 2024 | $32.87 | $33.12 | $32.21 | $32.44 | 179 716 |
| Mar 28, 2024 | $31.95 | $33.18 | $31.95 | $32.80 | 266 796 |
| Mar 27, 2024 | $31.58 | $31.90 | $31.27 | $31.88 | 165 334 |
| Mar 26, 2024 | $31.60 | $31.91 | $31.18 | $31.22 | 104 890 |
