2 Followers USX:BZH - Beazer Homes USA Inc Beazer Homes USA Inc
Sector: Consumer Discretionary, Industry: Homebuilding
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
4 Oct 2023 USD 23.21 23.71 22.77 23.66 23.66 +0.41 (+1.76%) 559,300
3 Oct 2023 USD 24.55 24.85 23.09 23.25 23.25 -1.61 (-6.48%) 522,200
2 Oct 2023 USD 24.84 25.32 24.52 24.86 24.86 -0.05 (-0.20%) 374,100
29 Sep 2023 USD 25.88 26 24.77 24.91 24.91 -0.7 (-2.73%) 242,800
28 Sep 2023 USD 25.01 25.83 24.97 25.61 25.61 +0.69 (+2.77%) 290,900
27 Sep 2023 USD 24.93 25.12 24.41 24.92 24.92 +0.34 (+1.38%) 290,300
26 Sep 2023 USD 24.59 25.17 24.45 24.58 24.58 -0.39 (-1.56%) 371,800
25 Sep 2023 USD 24.49 25.12 24.37 24.97 24.97 -0.08 (-0.32%) 258,100
22 Sep 2023 USD 25 25.35 24.69 25.05 25.05 +0.26 (+1.05%) 361,100
21 Sep 2023 USD 24.75 25.14 24.51 24.79 24.79 -0.42 (-1.67%) 456,900
20 Sep 2023 USD 25.7 26.03 25.19 25.21 25.21 -0.3 (-1.18%) 444,200
19 Sep 2023 USD 25.31 25.81 24.79 25.51 25.51 +0.01 (+0.04%) 732,600
18 Sep 2023 USD 25.85 26.25 25.44 25.5 25.5 -0.35 (-1.35%) 668,800
15 Sep 2023 USD 27.11 27.12 25.8 25.85 25.85 -1.71 (-6.20%) 580,100
14 Sep 2023 USD 27.35 27.58 27.01 27.56 27.56 +0.51 (+1.89%) 315,300
13 Sep 2023 USD 26.43 27.32 26.19 27.05 27.05 +0.16 (+0.60%) 391,100
12 Sep 2023 USD 27.7 28.35 26.8 26.89 26.89 -0.93 (-3.34%) 420,600
11 Sep 2023 USD 28.33 28.77 27.77 27.82 27.82 -0.32 (-1.14%) 314,800
8 Sep 2023 USD 28.23 28.59 27.94 28.14 28.14 -0.3 (-1.05%) 260,200
7 Sep 2023 USD 27.67 28.47 27.41 28.44 28.44 +0.56 (+2.01%) 311,300
6 Sep 2023 USD 27.88 28.64 27.51 27.88 27.88 +0.14 (+0.50%) 305,500
5 Sep 2023 USD 29.29 29.67 27.4 27.74 27.74 -1.91 (-6.44%) 454,500
1 Sep 2023 USD 29.51 29.94 29.2 29.65 29.65 +0.34 (+1.16%) 300,200
31 Aug 2023 USD 28.9 29.32 28.65 29.31 29.31 +0.45 (+1.56%) 511,400
30 Aug 2023 USD 28.53 29.3 28.16 28.86 28.86 +0.13 (+0.45%) 414,300
29 Aug 2023 USD 27.64 28.83 27.52 28.73 28.73 +0.91 (+3.27%) 970,800
28 Aug 2023 USD 27.47 27.9 26.87 27.82 27.82 +0.29 (+1.05%) 477,000
25 Aug 2023 USD 28.9 29.11 27.18 27.53 27.53 -1.34 (-4.64%) 764,200
24 Aug 2023 USD 29.62 29.9 28.82 28.87 28.87 -0.62 (-2.10%) 367,700
23 Aug 2023 USD 29.4 29.97 29.04 29.49 29.49 +1.26 (+4.46%) 463,000



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms