Skip to main content
Beazer Homes USA, Inc. (BZH)
NYSE: BZH · Real-Time Price · USD
22.50
-0.33 (-1.45%)
At close: Dec 5, 2025, 4:00 PM EST
22.49
-0.01 (-0.04%)
After-hours: Dec 5, 2025, 7:00 PM EST

Beazer Homes USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.6922.9722.3922.5022.50-1.45%321,255
Dec 4, 202523.6423.8522.7622.8322.83-4.20%432,778
Dec 3, 202522.9623.8422.8523.8323.834.66%477,025
Dec 2, 202522.9523.1222.4322.7722.770.13%304,520
Dec 1, 202522.5523.1622.5122.7422.74-0.57%426,498
Nov 28, 202523.0723.0722.6322.8722.87-0.61%179,490
Nov 26, 202522.4723.1522.4723.0123.011.46%420,029
Nov 25, 202521.5322.7821.1422.6822.687.18%714,632
Nov 24, 202521.2721.4620.6321.1621.16-0.80%551,431
Nov 21, 202520.0121.3919.9521.3321.337.08%716,331
Nov 20, 202519.7920.1119.5919.9219.920.50%673,597
Nov 19, 202520.0020.1419.6719.8219.82-0.90%453,456
Nov 18, 202519.6820.1119.2720.0020.000.45%542,068
Nov 17, 202521.4921.6419.9019.9119.91-8.88%897,557
Nov 14, 202524.0024.0021.6221.8521.852.10%825,943
Nov 13, 202521.5222.0921.0921.4021.40-1.74%379,043
Nov 12, 202521.8622.2521.7221.7821.78-0.37%279,249
Nov 11, 202521.9422.1421.7921.8621.860.32%273,355
Nov 10, 202521.9821.9821.5621.7921.79-0.59%276,518
Nov 7, 202522.0522.2121.7321.9221.92-0.59%412,893
Nov 6, 202522.4222.5222.0322.0522.05-1.17%306,370
Nov 5, 202522.3622.5822.0322.3122.310.54%218,760
Nov 4, 202521.9722.2321.7822.1922.190.18%413,280
Nov 3, 202522.2222.2821.8422.1522.15-1.12%354,412
Oct 31, 202522.3222.5022.0022.4022.40-0.04%334,039
Oct 30, 202522.8023.0922.3522.4122.41-2.52%312,415
Oct 29, 202523.5423.9322.7822.9922.99-3.44%298,012
Oct 28, 202523.4724.2122.8923.8123.81-0.21%244,820
Oct 27, 202524.2124.4823.8023.8623.86-1.12%210,208
Oct 24, 202524.3524.5124.1224.1324.130.58%228,183
Oct 23, 202523.5024.0223.4723.9923.991.91%284,076
Oct 22, 202523.6823.9923.4623.5423.54-1.38%370,488
Oct 21, 202522.9624.1022.8123.8723.872.62%265,067
Oct 20, 202523.1023.3622.8123.2623.261.39%191,721
Oct 17, 202522.6123.0322.4922.9422.941.06%201,692
Oct 16, 202523.0723.1222.3522.7022.70-0.87%241,041
Oct 15, 202522.6623.3222.6122.9022.901.10%242,041
Oct 14, 202521.7222.7421.7222.6522.653.24%337,636
Oct 13, 202522.0922.3521.6021.9421.94-392,880
Oct 10, 202522.6022.6021.8721.9421.94-2.53%385,608
Oct 9, 202522.7822.8522.1722.5122.51-2.09%408,055
Oct 8, 202522.9523.2522.5022.9922.990.13%306,770
Oct 7, 202523.8624.0122.9422.9622.96-5.51%371,168
Oct 6, 202525.1725.2824.1924.3024.30-2.88%235,660
Oct 3, 202524.9125.5624.8825.0225.021.46%191,214
Oct 2, 202524.8024.9924.3424.6624.66-1.08%269,671
Oct 1, 202524.6125.1124.3824.9324.931.55%224,981
Sep 30, 202524.5224.7324.3224.5524.55-0.57%209,876
Sep 29, 202524.5724.7224.1724.6924.690.82%181,754
Sep 26, 202524.1524.6724.0424.4924.492.38%277,202
Sep 25, 202524.3024.5723.8923.9223.92-2.49%296,689
Sep 24, 202524.2024.9924.2024.5324.530.41%334,830
Sep 23, 202524.7425.0524.3124.4324.43-0.45%274,308
Sep 22, 202524.7724.7724.0324.5424.54-1.49%318,329
Sep 19, 202525.4825.6824.8724.9124.91-3.19%778,757
Sep 18, 202525.6026.0325.2625.7325.731.06%433,276
Sep 17, 202526.3227.2925.4225.4625.46-2.38%537,122
Sep 16, 202526.3426.3625.7226.0826.08-0.91%305,343
Sep 15, 202526.4026.4925.3126.3226.320.23%400,133
Sep 12, 202525.8926.2725.4426.2626.260.69%495,125
Sep 11, 202525.7626.3125.5526.0826.082.27%433,418
Sep 10, 202525.4625.6525.0025.5025.501.15%373,159
Sep 9, 202525.8825.8825.1125.2125.21-3.08%436,551
Sep 8, 202526.2026.2925.7526.0126.01-0.95%491,920
Sep 5, 202526.5027.0525.9326.2626.261.12%409,358
Sep 4, 202525.0526.2025.0025.9725.974.63%635,853
Sep 3, 202524.5625.2424.5624.8224.82-0.08%326,439
Sep 2, 202524.5225.0424.5224.8424.84-1.27%322,855
Aug 29, 202525.1625.2524.7925.1625.16-0.16%268,486
Aug 28, 202525.4225.5424.9925.2025.20-0.75%222,202
Aug 27, 202525.1425.5325.1425.3925.390.32%298,081
Aug 26, 202525.6225.7225.3125.3125.31-1.40%514,153
Aug 25, 202526.0726.2725.6325.6725.67-1.99%263,902
Aug 22, 202524.8426.8524.5726.1926.197.12%438,868
Aug 21, 202524.6124.6124.1224.4524.45-1.37%253,200
Aug 20, 202525.8926.1024.7424.7924.79-4.47%425,994
Aug 19, 202525.8626.5625.7125.9525.951.45%341,142
Aug 18, 202525.6726.2025.5725.5825.58-0.31%416,650
Aug 15, 202525.6125.9025.0525.6625.661.26%462,417
Aug 14, 202524.8525.3924.6825.3425.34-1.21%291,839
Aug 13, 202524.4625.9824.3925.6525.655.95%471,795
Aug 12, 202523.4524.3023.0824.2124.214.81%328,536
Aug 11, 202523.3423.5022.6523.1023.10-0.77%247,668
Aug 8, 202523.2723.5822.8523.2823.28-1.40%307,680
Aug 7, 202523.6324.2523.4723.6123.611.33%369,411
Aug 6, 202523.3823.7423.1323.3023.300.87%340,334
Aug 5, 202522.2523.3822.2523.1023.103.91%494,329
Aug 4, 202521.4822.2321.2722.2322.232.44%366,272
Aug 1, 202522.0022.5920.8021.7021.70-7.66%921,059
Jul 31, 202523.4023.6023.1023.5023.500.34%466,213
Jul 30, 202524.3724.3723.3223.4223.42-3.86%267,040
Jul 29, 202524.8325.0024.0924.3624.36-1.06%355,712
Jul 28, 202524.5924.7823.9424.6224.62-0.08%220,081
Jul 25, 202524.6224.6424.0024.6424.641.52%268,005
Jul 24, 202525.1425.2724.1324.2724.27-4.79%351,195
Jul 23, 202525.8225.9125.1225.4925.490.39%463,709
Jul 22, 202523.8425.6023.8425.3925.399.02%523,549
Jul 21, 202523.5923.8123.2723.2923.290.04%278,477
Jul 18, 202523.6723.6723.0123.2823.28-0.39%351,251
Jul 17, 202523.2223.6223.1223.3723.370.56%235,633