MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BZH — Beazer Homes USA, Inc. New
NYSEBeazer Homes USA, Inc. New
$33.40
+0.01(+0.03%)
- O
- 33.41
- H
- 33.42
- L
- 33.38
- V
- 644.1K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.40
Period Return+75.24%
Period High$34.54
Period Low$17.83
Avg Daily Volume489.5K
Total Trading Days365
BZH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.41 | $33.42 | $33.38 | $33.40 | +$0.01 | +0.03% | 644,098 | $33.40 | $33.38 $33.42 |
| Oct 1, 2026 | $33.36 | $33.42 | $33.36 | $33.39 | +$0.04 | +0.12% | 908,146 | $33.39 | $33.36 $33.42 |
| Sep 30, 2026 | $33.38 | $33.40 | $33.35 | $33.35 | $-0.01 | -0.03% | 902,894 | $33.36 | $33.35 $33.40 |
| Sep 29, 2026 | $33.40 | $33.41 | $33.36 | $33.36 | +$0.00 | +0.00% | 664,758 | $33.38 | $33.36 $33.41 |
| Sep 28, 2026 | $33.36 | $33.45 | $33.36 | $33.36 | $-0.01 | -0.03% | 1,335,016 | $33.40 | $33.36 $33.45 |
| Sep 25, 2026 | $33.38 | $33.39 | $33.36 | $33.37 | +$0.01 | +0.03% | 487,198 | $33.37 | $33.36 $33.39 |
| Sep 24, 2026 | $33.36 | $33.39 | $33.35 | $33.36 | +$0.01 | +0.03% | 608,981 | $33.37 | $33.35 $33.39 |
| Sep 23, 2026 | $33.36 | $33.39 | $33.35 | $33.35 | $-0.01 | -0.03% | 516,091 | $33.36 | $33.35 $33.39 |
| Sep 22, 2026 | $33.40 | $33.42 | $33.35 | $33.36 | +$0.00 | +0.00% | 866,931 | $33.38 | $33.35 $33.42 |
| Sep 21, 2026 | $33.36 | $33.42 | $33.34 | $33.36 | +$0.04 | +0.12% | 349,650 | $33.38 | $33.34 $33.42 |
| Sep 18, 2026 | $33.32 | $33.37 | $33.31 | $33.32 | $-0.01 | -0.03% | 1,322,056 | $33.32 | $33.31 $33.37 |
| Sep 17, 2026 | $33.38 | $33.40 | $33.32 | $33.33 | $-0.02 | -0.06% | 521,158 | $33.35 | $33.32 $33.40 |
| Sep 16, 2026 | $33.38 | $33.40 | $33.33 | $33.35 | +$0.00 | +0.00% | 550,437 | $33.36 | $33.33 $33.40 |
| Sep 15, 2026 | $33.32 | $33.39 | $33.31 | $33.35 | +$0.12 | +0.36% | 895,922 | $33.34 | $33.31 $33.39 |
| Sep 14, 2026 | $33.27 | $33.33 | $33.23 | $33.23 | $-0.02 | -0.06% | 960,648 | $33.27 | $33.23 $33.33 |
| Sep 11, 2026 | $33.30 | $33.33 | $33.25 | $33.25 | +$0.00 | +0.00% | 1,101,159 | $33.28 | $33.25 $33.33 |
| Sep 10, 2026 | $33.24 | $33.29 | $33.23 | $33.25 | +$0.00 | +0.00% | 1,376,583 | $33.27 | $33.23 $33.29 |
| Sep 9, 2026 | $33.25 | $33.29 | $33.23 | $33.25 | +$0.00 | +0.00% | 519,240 | $33.26 | $33.23 $33.29 |
| Sep 8, 2026 | $33.28 | $33.30 | $33.24 | $33.25 | $-0.01 | -0.03% | 579,821 | $33.26 | $33.24 $33.30 |
| Sep 4, 2026 | $33.21 | $33.28 | $33.21 | $33.26 | +$0.06 | +0.18% | 351,313 | $33.26 | $33.21 $33.28 |
| Sep 3, 2026 | $33.27 | $33.31 | $33.20 | $33.20 | +$0.00 | +0.00% | 600,126 | $33.23 | $33.20 $33.31 |
| Sep 2, 2026 | $33.19 | $33.27 | $33.18 | $33.20 | +$0.00 | +0.00% | 391,398 | $33.22 | $33.18 $33.27 |
| Sep 1, 2026 | $33.20 | $33.28 | $33.15 | $33.20 | +$0.02 | +0.06% | 632,938 | $33.19 | $33.15 $33.28 |
| Aug 31, 2026 | $33.19 | $33.29 | $33.17 | $33.18 | $-0.04 | -0.12% | 488,145 | $33.20 | $33.17 $33.29 |
| Aug 28, 2026 | $33.22 | $33.27 | $33.18 | $33.22 | +$0.00 | +0.00% | 354,259 | $33.23 | $33.18 $33.27 |
| Aug 27, 2026 | $33.15 | $33.22 | $33.14 | $33.22 | +$0.08 | +0.24% | 610,256 | $33.18 | $33.14 $33.22 |
| Aug 26, 2026 | $33.19 | $33.21 | $33.13 | $33.14 | $-0.05 | -0.15% | 384,340 | $33.16 | $33.13 $33.21 |
| Aug 25, 2026 | $33.22 | $33.22 | $33.13 | $33.19 | +$0.08 | +0.24% | 419,660 | $33.18 | $33.13 $33.22 |
| Aug 24, 2026 | $33.16 | $33.25 | $33.11 | $33.11 | $-0.02 | -0.06% | 419,528 | $33.17 | $33.11 $33.25 |
| Aug 21, 2026 | $33.25 | $33.25 | $33.12 | $33.13 | +$0.00 | +0.00% | 1,135,254 | $33.14 | $33.12 $33.25 |