Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Beazer Homes Us (BZH.US) Share Price

Price $19.87 on 03-04-2026 at 22:47:26
Change $0.09 0.45%
Buy $20.40
Sell $18.59
Last Trade: -
Day's Volume: 26,530
Last Close: $19.88
Open: $19.24
ISIN: US07556Q8814
Day's Range $19.24 - $20.20
52wk Range: $17.38 - $28.31
Market Capitalisation: $583.64m
VWAP: $19.78105
Shares in Issue: 29.51m

Beazer Homes Us (BZH.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Beazer Homes Us trades

Beazer Homes Us (BZH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 19.24 20.20 19.24 19.88 26,530
2nd Apr 2026 (Thu) 19.24 20.20 19.24 19.88 26,530
1st Apr 2026 (Wed) 19.53 20.20 19.46 19.78 48,044
31st Mar 2026 (Tue) 19.31 19.37 18.65 19.24 33,316
30th Mar 2026 (Mon) 19.11 19.26 18.78 18.77 13,268
27th Mar 2026 (Fri) 19.44 19.59 19.03 19.04 18,837
26th Mar 2026 (Thu) 19.58 20.00 19.58 19.78 17,417
25th Mar 2026 (Wed) 19.62 19.68 19.125 19.69 24,758
24th Mar 2026 (Tue) 19.03 19.565 19.02 19.34 12,623
23rd Mar 2026 (Mon) 19.30 19.74 19.30 19.37 16,427
20th Mar 2026 (Fri) 19.25 19.46 18.60 18.65 19,488
19th Mar 2026 (Thu) 19.64 19.85 19.34 19.68 22,952
18th Mar 2026 (Wed) 20.98 21.04 20.03 20.04 20,912
17th Mar 2026 (Tue) 21.33 21.52 21.14 21.21 26,943
16th Mar 2026 (Mon) 21.00 21.24 20.92 21.06 13,586
13th Mar 2026 (Fri) 21.06 21.06 20.76 20.83 13,218
12th Mar 2026 (Thu) 21.33 21.49 20.755 20.83 17,404
11th Mar 2026 (Wed) 21.695 21.95 21.45 21.73 11,188
10th Mar 2026 (Tue) 21.91 22.37 21.75 21.74 12,148
9th Mar 2026 (Mon) 21.42 22.135 20.90 22.02 14,825
6th Mar 2026 (Fri) 22.08 22.51 22.00 22.21 21,331
See more Beazer Homes Us price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered