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 $33.36 on 29-09-2026 at 07:15:11
Change $0.00 0%
Buy $33.57
Sell $33.25
Last Trade: -
Day's Volume: 0
Last Close: $33.36
Open: $33.375
ISIN: US07556Q8814
Day's Range $0.00 - $0.00
52wk Range: $17.825 - $34.54
Market Capitalisation: $890.30m
VWAP: $0.00
Shares in Issue: 26.68m

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
28th Sep 2026 (Mon) 33.375 33.44 33.36 33.36 107,517
25th Sep 2026 (Fri) 33.36 33.39 33.36 33.37 32,145
24th Sep 2026 (Thu) 33.36 33.39 33.35 33.36 49,528
23rd Sep 2026 (Wed) 33.37 33.375 33.35 33.35 42,134
22nd Sep 2026 (Tue) 33.41 33.42 33.35 33.36 80,446
21st Sep 2026 (Mon) 33.35 33.42 33.35 33.36 34,572
18th Sep 2026 (Fri) 33.33 33.36 33.31 33.32 48,619
17th Sep 2026 (Thu) 33.38 33.39 33.32 33.33 38,101
16th Sep 2026 (Wed) 33.39 33.40 33.335 33.35 34,652
15th Sep 2026 (Tue) 33.32 33.38 33.32 33.35 54,775
14th Sep 2026 (Mon) 33.25 33.325 33.235 33.23 73,622
11th Sep 2026 (Fri) 33.31 33.32 33.26 33.25 57,370
10th Sep 2026 (Thu) 33.23 33.285 33.23 33.25 66,194
9th Sep 2026 (Wed) 33.25 33.285 33.23 33.25 21,957
8th Sep 2026 (Tue) 33.26 33.29 33.24 33.25 41,636
7th Sep 2026 (Mon) 33.235 33.28 33.235 33.26 25,286
4th Sep 2026 (Fri) 33.235 33.28 33.235 33.26 25,286
3rd Sep 2026 (Thu) 33.25 33.30 33.20 33.20 43,369
2nd Sep 2026 (Wed) 33.19 33.27 33.19 33.20 22,008
1st Sep 2026 (Tue) 33.16 33.26 33.16 33.20 32,656
31st Aug 2026 (Mon) 33.205 33.28 33.175 33.18 21,279
See more Beazer Homes Us price history
FTSE 100 Latest
Value10,716.24
Change31.36

Login to your account

Forgot Password?

Not Registered