Beazer Homes USA Inc. (BZH) Historical Prices & Data

Beazer Homes USA Inc. Historical Rates

Frequency

Daily

From Oct 24, 2024 to Nov 24, 2024

Date	High	Low	Open	Close	% Change
Nov 22, 2024	34.17	33.11	33.34	34.13	2.37%
Nov 21, 2024	33.48	32.67	32.86	33.03	0.52%
Nov 20, 2024	33.10	32.50	32.74	32.66	-0.24%
Nov 19, 2024	33.10	32.21	32.44	32.91	1.45%
Nov 18, 2024	33.26	32.54	33.00	32.63	-1.12%
Nov 15, 2024	34.70	33.17	34.70	33.30	-4.03%
Nov 14, 2024	38.22	34.41	36.35	34.63	-4.73%
Nov 13, 2024	32.96	31.36	32.87	31.96	-2.77%
Nov 12, 2024	33.51	32.02	33.41	32.06	-4.04%
Nov 11, 2024	34.14	33.59	33.90	33.65	-0.74%
Nov 8, 2024	33.70	32.85	32.89	33.48	1.79%
Nov 7, 2024	33.50	32.60	32.60	32.98	1.17%
Nov 6, 2024	32.63	30.93	31.87	32.60	2.29%
Nov 5, 2024	32.03	30.95	31.00	32.01	3.26%
Nov 4, 2024	32.23	30.86	30.97	31.24	0.87%
Nov 1, 2024	31.75	30.65	31.38	30.77	-1.94%
Oct 31, 2024	31.38	30.70	31.15	30.76	-1.25%
Oct 30, 2024	31.80	30.83	31.03	31.42	1.26%
Oct 29, 2024	31.21	29.39	30.32	31.19	2.87%
Oct 28, 2024	32.02	31.39	31.41	31.75	1.08%
Oct 25, 2024	31.81	30.99	31.71	31.02	-2.18%
Oct 24, 2024	31.89	30.99	31.28	31.44	0.51%

Highest:38.22

Lowest:29.39

Average:32.35

Difference:2.85

% Change:9.11%

Data Vendor: Xignite Logo

Stocks