sharecast

{{ storiesRelated.title }}

Beazer Homes Usa Inc. (BZH)

$33.03

11:04 21/11/24

  • 1.13% $0.37
  • Today's Low & High
  • 32.67 / 33.48
  • Open / Previous Close
  • 32.86 / 33.03
  • 52-week range
  • 23.15% $6.21
  • Volume
  • 209,921
  • Market Cap(million)
  • $1,112.26m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
21-Nov-24 $33.03 $32.86 $33.48 $32.67 209,921 n/a
20-Nov-24 $32.66 $32.74 $33.10 $32.50 233,130 n/a
19-Nov-24 $32.91 $32.44 $33.10 $32.21 363,963 n/a
18-Nov-24 $32.63 $33.00 $33.26 $32.54 360,341 n/a
15-Nov-24 $33.30 $34.70 $34.70 $33.17 462,645 n/a
14-Nov-24 $34.63 $36.35 $38.22 $34.41 1,317,294 n/a
13-Nov-24 $31.96 $32.87 $32.96 $31.36 392,825 n/a
12-Nov-24 $32.06 $33.41 $33.51 $32.02 285,390 n/a
11-Nov-24 $33.65 $33.90 $34.14 $33.59 191,829 n/a
08-Nov-24 $33.48 $32.89 $33.70 $32.85 197,524 n/a
07-Nov-24 $32.98 $32.60 $33.50 $32.60 329,258 n/a
06-Nov-24 $32.60 $31.87 $32.63 $30.93 444,853 n/a
05-Nov-24 $32.01 $31.00 $32.03 $30.95 283,443 n/a
04-Nov-24 $31.24 $30.97 $32.23 $30.86 457,143 n/a
01-Nov-24 $30.77 $31.38 $31.75 $30.65 234,879 n/a
31-Oct-24 $30.76 $31.15 $31.38 $30.70 207,263 n/a
30-Oct-24 $31.42 $31.03 $31.80 $30.83 170,152 n/a
29-Oct-24 $31.19 $30.32 $31.21 $29.39 285,333 n/a
28-Oct-24 $31.75 $31.41 $32.02 $31.39 164,070 n/a
25-Oct-24 $31.02 $31.71 $31.81 $30.99 145,011 n/a
24-Oct-24 $31.44 $31.28 $31.90 $30.99 218,237 n/a
23-Oct-24 $31.09 $30.60 $31.38 $30.60 268,023 n/a
22-Oct-24 $30.83 $31.58 $31.58 $30.63 332,695 n/a
21-Oct-24 $32.09 $33.78 $33.88 $32.04 271,457 n/a
18-Oct-24 $33.88 $33.47 $34.16 $33.11 271,971 n/a
17-Oct-24 $33.30 $33.50 $33.75 $32.89 221,821 n/a