UA Finance header Logo
Apple Inc.‪$ 313.45‬3.55‪+1.15%‬Alphabet Inc. (google)‪$ 342.00‬-4.96‪-1.43%‬Microsoft Corp.‪$ 496.37‬4.66‪+0.95%‬Tesla, Inc.‪$ 345.82‬-4.43‪-1.26%‬Bitcoin‪$ 79,706.64‬682.89‪+0.86%‬ETH/USD‪$ 2,508.22‬1.44‪+0.06%‬Gold‪$ 4,589.95‬-4.54‪-0.10%‬Silver‪$ 68.36‬0.25‪+0.36%‬Crude Oil‪$ 81.73‬0.26‪+0.31%‬Natural Gaz‪$ 2.90‬0.04‪+1.29%‬Al Rajhi Company for Cooperative Insurance‪SAR 57.45‬3.00‪+5.51%‬SpaceX‪$ 139.63‬1.68‪+1.22%‬
Beazer Homes USA Inc. Logo

Beazer Homes USA Inc. (BZH)

NYSE

Currency in USD
33.22
+0.08 (+0.24%)

Closed

Aug 27, 2026

Day's Range

33.14
33.22

52 wk Range

17.83
34.54

Historical Data - BZH - Beazer Homes USA Inc.

Historical Data

TimeOpenHighLowCloseVolume
May 27, 202624.8425.5524.7325.00370.60K
May 28, 202624.6825.4124.4825.17397.90K
May 29, 202625.2825.9424.9925.39519.10K
Jun 1, 202626.2426.2625.5725.86753.30K
Jun 2, 202626.0126.8225.7126.49407.80K
Jun 3, 202626.2626.4325.6726.32474.90K
Jun 4, 202626.3226.5225.8725.90590K
Jun 5, 202625.6826.6925.3725.96700.40K
Jun 8, 202625.8026.5125.5125.99653.50K
Jun 9, 202626.2327.0525.8627.04444.60K
Items per row:

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated:

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.