Beazer Homes USA, Inc. (BZH)
NYSE: BZH · Real-Time Price · USD
21.61
-0.60 (-2.70%)
Mar 9, 2026, 3:04 PM EDT - Market open
Beazer Homes USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21.66 | 21.86 | 20.83 | 21.61 | - | -2.70% | 274,161 |
| Mar 6, 2026 | 22.21 | 22.58 | 21.97 | 22.21 | 22.21 | -2.33% | 419,305 |
| Mar 5, 2026 | 23.16 | 23.38 | 22.58 | 22.74 | 22.74 | -3.40% | 430,651 |
| Mar 4, 2026 | 24.11 | 24.11 | 23.51 | 23.54 | 23.54 | -1.38% | 279,439 |
| Mar 3, 2026 | 23.61 | 24.16 | 22.96 | 23.87 | 23.87 | -2.05% | 293,836 |
| Mar 2, 2026 | 24.93 | 24.98 | 24.10 | 24.37 | 24.37 | -4.73% | 333,991 |
| Feb 27, 2026 | 25.61 | 25.98 | 25.27 | 25.58 | 25.58 | -1.01% | 455,716 |
| Feb 26, 2026 | 26.02 | 26.28 | 25.74 | 25.84 | 25.84 | -0.69% | 559,122 |
| Feb 25, 2026 | 26.53 | 26.65 | 25.41 | 26.02 | 26.02 | -1.59% | 563,405 |
| Feb 24, 2026 | 26.35 | 26.88 | 26.35 | 26.44 | 26.44 | 0.53% | 436,810 |
| Feb 23, 2026 | 27.07 | 27.12 | 26.24 | 26.30 | 26.30 | -2.95% | 588,761 |
| Feb 20, 2026 | 27.27 | 27.97 | 27.02 | 27.10 | 27.10 | -0.22% | 383,304 |
| Feb 19, 2026 | 27.59 | 27.91 | 26.95 | 27.16 | 27.16 | -2.06% | 382,527 |
| Feb 18, 2026 | 27.45 | 28.33 | 27.45 | 27.73 | 27.73 | 0.07% | 396,717 |
| Feb 17, 2026 | 27.76 | 27.90 | 27.15 | 27.71 | 27.71 | - | 511,493 |
| Feb 13, 2026 | 26.89 | 28.11 | 26.89 | 27.71 | 27.71 | 4.13% | 559,023 |
| Feb 12, 2026 | 27.16 | 27.69 | 26.59 | 26.61 | 26.61 | -0.45% | 428,980 |
| Feb 11, 2026 | 26.65 | 27.12 | 26.47 | 26.73 | 26.73 | 0.15% | 449,001 |
| Feb 10, 2026 | 25.57 | 26.93 | 25.57 | 26.69 | 26.69 | 5.91% | 493,088 |
| Feb 9, 2026 | 25.08 | 25.51 | 24.75 | 25.20 | 25.20 | 0.60% | 392,575 |
| Feb 6, 2026 | 24.50 | 25.50 | 24.50 | 25.05 | 25.05 | 2.00% | 567,424 |
| Feb 5, 2026 | 24.51 | 24.96 | 24.19 | 24.56 | 24.56 | 0.08% | 651,881 |
| Feb 4, 2026 | 23.21 | 24.63 | 22.71 | 24.54 | 24.54 | 7.58% | 852,784 |
| Feb 3, 2026 | 21.99 | 23.95 | 21.98 | 22.81 | 22.81 | 1.97% | 779,544 |
| Feb 2, 2026 | 21.72 | 22.94 | 21.39 | 22.37 | 22.37 | 3.71% | 1,118,562 |
| Jan 30, 2026 | 20.61 | 22.32 | 20.31 | 21.57 | 21.57 | -10.90% | 2,460,497 |
| Jan 29, 2026 | 23.74 | 24.28 | 23.56 | 24.21 | 24.21 | 2.67% | 507,201 |
| Jan 28, 2026 | 23.35 | 24.04 | 23.10 | 23.58 | 23.58 | 1.20% | 534,675 |
| Jan 27, 2026 | 23.35 | 23.56 | 23.10 | 23.30 | 23.30 | -1.15% | 387,991 |
| Jan 26, 2026 | 23.63 | 23.86 | 23.41 | 23.57 | 23.57 | -0.13% | 350,700 |
| Jan 23, 2026 | 23.90 | 23.98 | 23.10 | 23.60 | 23.60 | -1.46% | 514,396 |
| Jan 22, 2026 | 24.50 | 24.73 | 23.66 | 23.95 | 23.95 | -1.56% | 422,405 |
| Jan 21, 2026 | 23.52 | 24.50 | 23.46 | 24.33 | 24.33 | 4.06% | 381,030 |
| Jan 20, 2026 | 23.08 | 23.77 | 22.73 | 23.38 | 23.38 | -1.68% | 445,854 |
| Jan 16, 2026 | 23.96 | 24.52 | 23.65 | 23.78 | 23.78 | -1.33% | 325,237 |
| Jan 15, 2026 | 23.82 | 24.37 | 23.61 | 24.10 | 24.10 | 1.39% | 254,920 |
| Jan 14, 2026 | 24.00 | 24.55 | 23.52 | 23.77 | 23.77 | -1.08% | 414,357 |
| Jan 13, 2026 | 23.69 | 24.30 | 23.57 | 24.03 | 24.03 | 1.87% | 363,645 |
| Jan 12, 2026 | 22.95 | 23.75 | 22.87 | 23.59 | 23.59 | 1.72% | 446,758 |
| Jan 9, 2026 | 21.90 | 23.28 | 21.90 | 23.19 | 23.19 | 8.87% | 719,564 |
| Jan 8, 2026 | 20.05 | 21.58 | 20.05 | 21.30 | 21.30 | 5.19% | 444,382 |
| Jan 7, 2026 | 20.87 | 20.97 | 20.08 | 20.25 | 20.25 | -2.03% | 355,056 |
| Jan 6, 2026 | 20.41 | 20.71 | 20.07 | 20.67 | 20.67 | -0.10% | 279,353 |
| Jan 5, 2026 | 20.11 | 20.86 | 20.11 | 20.69 | 20.69 | 2.17% | 417,032 |
| Jan 2, 2026 | 20.25 | 20.48 | 19.99 | 20.25 | 20.25 | -0.10% | 551,667 |
| Dec 31, 2025 | 20.37 | 20.43 | 20.15 | 20.27 | 20.27 | 0.15% | 350,089 |
| Dec 30, 2025 | 20.04 | 20.31 | 19.91 | 20.24 | 20.24 | 0.75% | 282,980 |
| Dec 29, 2025 | 20.24 | 20.24 | 19.94 | 20.09 | 20.09 | -0.94% | 430,311 |
| Dec 26, 2025 | 20.29 | 20.39 | 20.07 | 20.28 | 20.28 | -0.29% | 397,311 |
| Dec 24, 2025 | 20.09 | 20.39 | 20.03 | 20.34 | 20.34 | 1.19% | 148,743 |
| Dec 23, 2025 | 20.34 | 20.39 | 20.00 | 20.10 | 20.10 | -1.33% | 322,914 |
| Dec 22, 2025 | 20.91 | 20.93 | 20.28 | 20.37 | 20.37 | -2.81% | 398,749 |
| Dec 19, 2025 | 21.21 | 21.39 | 20.72 | 20.96 | 20.96 | -2.65% | 850,419 |
| Dec 18, 2025 | 21.82 | 22.04 | 21.49 | 21.53 | 21.53 | 0.61% | 418,328 |
| Dec 17, 2025 | 21.53 | 22.01 | 21.22 | 21.40 | 21.40 | -2.90% | 446,788 |
| Dec 16, 2025 | 22.45 | 22.67 | 21.97 | 22.04 | 22.04 | -1.39% | 338,804 |
| Dec 15, 2025 | 22.66 | 22.72 | 22.23 | 22.35 | 22.35 | -1.02% | 266,488 |
| Dec 12, 2025 | 22.86 | 22.96 | 22.47 | 22.58 | 22.58 | -0.88% | 312,517 |
| Dec 11, 2025 | 22.79 | 23.21 | 22.64 | 22.78 | 22.78 | 0.80% | 384,158 |
| Dec 10, 2025 | 22.38 | 22.98 | 21.87 | 22.60 | 22.60 | 1.85% | 650,052 |
| Dec 9, 2025 | 21.50 | 22.30 | 21.50 | 22.19 | 22.19 | -0.31% | 518,397 |
| Dec 8, 2025 | 22.69 | 22.69 | 22.02 | 22.26 | 22.26 | -1.07% | 470,174 |
| Dec 5, 2025 | 22.69 | 22.97 | 22.39 | 22.50 | 22.50 | -1.45% | 321,255 |
| Dec 4, 2025 | 23.64 | 23.85 | 22.76 | 22.83 | 22.83 | -4.20% | 432,778 |
| Dec 3, 2025 | 22.96 | 23.84 | 22.85 | 23.83 | 23.83 | 4.66% | 477,025 |
| Dec 2, 2025 | 22.95 | 23.12 | 22.43 | 22.77 | 22.77 | 0.13% | 304,520 |
| Dec 1, 2025 | 22.55 | 23.16 | 22.51 | 22.74 | 22.74 | -0.57% | 426,498 |
| Nov 28, 2025 | 23.07 | 23.07 | 22.63 | 22.87 | 22.87 | -0.61% | 179,490 |
| Nov 26, 2025 | 22.47 | 23.15 | 22.47 | 23.01 | 23.01 | 1.46% | 420,029 |
| Nov 25, 2025 | 21.53 | 22.78 | 21.14 | 22.68 | 22.68 | 7.18% | 714,632 |
| Nov 24, 2025 | 21.27 | 21.46 | 20.63 | 21.16 | 21.16 | -0.80% | 551,431 |
| Nov 21, 2025 | 20.01 | 21.39 | 19.95 | 21.33 | 21.33 | 7.08% | 716,331 |
| Nov 20, 2025 | 19.79 | 20.11 | 19.59 | 19.92 | 19.92 | 0.50% | 673,597 |
| Nov 19, 2025 | 20.00 | 20.14 | 19.67 | 19.82 | 19.82 | -0.90% | 453,456 |
| Nov 18, 2025 | 19.68 | 20.11 | 19.27 | 20.00 | 20.00 | 0.45% | 542,068 |
| Nov 17, 2025 | 21.49 | 21.64 | 19.90 | 19.91 | 19.91 | -8.88% | 897,557 |
| Nov 14, 2025 | 24.00 | 24.00 | 21.62 | 21.85 | 21.85 | 2.10% | 825,943 |
| Nov 13, 2025 | 21.52 | 22.09 | 21.09 | 21.40 | 21.40 | -1.74% | 379,043 |
| Nov 12, 2025 | 21.86 | 22.25 | 21.72 | 21.78 | 21.78 | -0.37% | 279,249 |
| Nov 11, 2025 | 21.94 | 22.14 | 21.79 | 21.86 | 21.86 | 0.32% | 273,355 |
| Nov 10, 2025 | 21.98 | 21.98 | 21.56 | 21.79 | 21.79 | -0.59% | 276,518 |
| Nov 7, 2025 | 22.05 | 22.21 | 21.73 | 21.92 | 21.92 | -0.59% | 412,893 |
| Nov 6, 2025 | 22.42 | 22.52 | 22.03 | 22.05 | 22.05 | -1.17% | 306,370 |
| Nov 5, 2025 | 22.36 | 22.58 | 22.03 | 22.31 | 22.31 | 0.54% | 218,760 |
| Nov 4, 2025 | 21.97 | 22.23 | 21.78 | 22.19 | 22.19 | 0.18% | 413,280 |
| Nov 3, 2025 | 22.22 | 22.28 | 21.84 | 22.15 | 22.15 | -1.12% | 354,412 |
| Oct 31, 2025 | 22.32 | 22.50 | 22.00 | 22.40 | 22.40 | -0.04% | 334,039 |
| Oct 30, 2025 | 22.80 | 23.09 | 22.35 | 22.41 | 22.41 | -2.52% | 312,415 |
| Oct 29, 2025 | 23.54 | 23.93 | 22.78 | 22.99 | 22.99 | -3.44% | 298,012 |
| Oct 28, 2025 | 23.47 | 24.21 | 22.89 | 23.81 | 23.81 | -0.21% | 244,820 |
| Oct 27, 2025 | 24.21 | 24.48 | 23.80 | 23.86 | 23.86 | -1.12% | 210,208 |
| Oct 24, 2025 | 24.35 | 24.51 | 24.12 | 24.13 | 24.13 | 0.58% | 228,183 |
| Oct 23, 2025 | 23.50 | 24.02 | 23.47 | 23.99 | 23.99 | 1.91% | 284,076 |
| Oct 22, 2025 | 23.68 | 23.99 | 23.46 | 23.54 | 23.54 | -1.38% | 370,488 |
| Oct 21, 2025 | 22.96 | 24.10 | 22.81 | 23.87 | 23.87 | 2.62% | 265,067 |
| Oct 20, 2025 | 23.10 | 23.36 | 22.81 | 23.26 | 23.26 | 1.39% | 191,721 |
| Oct 17, 2025 | 22.61 | 23.03 | 22.49 | 22.94 | 22.94 | 1.06% | 201,692 |
| Oct 16, 2025 | 23.07 | 23.12 | 22.35 | 22.70 | 22.70 | -0.87% | 241,041 |
| Oct 15, 2025 | 22.66 | 23.32 | 22.61 | 22.90 | 22.90 | 1.10% | 242,041 |
| Oct 14, 2025 | 21.72 | 22.74 | 21.72 | 22.65 | 22.65 | 3.24% | 337,636 |