Close
Company Search
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 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
28th Aug 2026 (Fri) 33.195 33.26 33.195 33.22 31,327
27th Aug 2026 (Thu) 33.17 33.22 33.16 33.22 15,659
26th Aug 2026 (Wed) 33.18 33.20 33.13 33.14 30,511
25th Aug 2026 (Tue) 33.17 33.22 33.14 33.19 39,006
24th Aug 2026 (Mon) 33.18 33.24 33.11 33.11 14,009
21st Aug 2026 (Fri) 33.17 33.22 33.13 33.13 14,082
20th Aug 2026 (Thu) 33.15 33.22 33.11 33.13 20,001
19th Aug 2026 (Wed) 33.21 33.34 33.14 33.19 26,304
18th Aug 2026 (Tue) 33.145 33.18 33.105 33.11 35,906
17th Aug 2026 (Mon) 33.14 33.22 33.105 33.17 21,172
14th Aug 2026 (Fri) 33.22 33.22 33.09 33.10 17,791
13th Aug 2026 (Thu) 33.195 33.23 33.16 33.19 33,407
12th Aug 2026 (Wed) 33.25 33.25 33.13 33.18 52,209
11th Aug 2026 (Tue) 33.18 33.36 33.12 33.17 315,035
10th Aug 2026 (Mon) 33.13 33.19 33.10 33.06 154,479
7th Aug 2026 (Fri) 33.08 33.175 33.01 33.18 444,528
6th Aug 2026 (Thu) 33.395 33.72 33.16 33.46 7,197
5th Aug 2026 (Wed) 33.19 34.54 33.19 34.07 26,503
4th Aug 2026 (Tue) 33.17 33.40 32.96 33.31 17,581
3rd Aug 2026 (Mon) 32.84 33.12 32.40 32.97 14,352
31st Jul 2026 (Fri) 32.21 32.32 31.69 32.10 18,300
30th Jul 2026 (Thu) 32.85 32.90 32.435 32.59 9,995
29th Jul 2026 (Wed) 33.27 33.50 32.37 32.49 15,146
FTSE 100 Latest
Value10,719.62
Change34.74