Skip to main content
Beazer Homes USA, Inc. (BZH)
NYSE: BZH · Real-Time Price · USD
21.64
-0.57 (-2.57%)
Mar 9, 2026, 2:40 PM EDT - Market open

Beazer Homes USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.6621.8620.8321.61--2.70%274,161
Mar 6, 202622.2122.5821.9722.2122.21-2.33%419,305
Mar 5, 202623.1623.3822.5822.7422.74-3.40%430,651
Mar 4, 202624.1124.1123.5123.5423.54-1.38%279,439
Mar 3, 202623.6124.1622.9623.8723.87-2.05%293,836
Mar 2, 202624.9324.9824.1024.3724.37-4.73%333,991
Feb 27, 202625.6125.9825.2725.5825.58-1.01%455,716
Feb 26, 202626.0226.2825.7425.8425.84-0.69%559,122
Feb 25, 202626.5326.6525.4126.0226.02-1.59%563,405
Feb 24, 202626.3526.8826.3526.4426.440.53%436,810
Feb 23, 202627.0727.1226.2426.3026.30-2.95%588,761
Feb 20, 202627.2727.9727.0227.1027.10-0.22%383,304
Feb 19, 202627.5927.9126.9527.1627.16-2.06%382,527
Feb 18, 202627.4528.3327.4527.7327.730.07%396,717
Feb 17, 202627.7627.9027.1527.7127.71-511,493
Feb 13, 202626.8928.1126.8927.7127.714.13%559,023
Feb 12, 202627.1627.6926.5926.6126.61-0.45%428,980
Feb 11, 202626.6527.1226.4726.7326.730.15%449,001
Feb 10, 202625.5726.9325.5726.6926.695.91%493,088
Feb 9, 202625.0825.5124.7525.2025.200.60%392,575
Feb 6, 202624.5025.5024.5025.0525.052.00%567,424
Feb 5, 202624.5124.9624.1924.5624.560.08%651,881
Feb 4, 202623.2124.6322.7124.5424.547.58%852,784
Feb 3, 202621.9923.9521.9822.8122.811.97%779,544
Feb 2, 202621.7222.9421.3922.3722.373.71%1,118,562
Jan 30, 202620.6122.3220.3121.5721.57-10.90%2,460,497
Jan 29, 202623.7424.2823.5624.2124.212.67%507,201
Jan 28, 202623.3524.0423.1023.5823.581.20%534,675
Jan 27, 202623.3523.5623.1023.3023.30-1.15%387,991
Jan 26, 202623.6323.8623.4123.5723.57-0.13%350,700
Jan 23, 202623.9023.9823.1023.6023.60-1.46%514,396
Jan 22, 202624.5024.7323.6623.9523.95-1.56%422,405
Jan 21, 202623.5224.5023.4624.3324.334.06%381,030
Jan 20, 202623.0823.7722.7323.3823.38-1.68%445,854
Jan 16, 202623.9624.5223.6523.7823.78-1.33%325,237
Jan 15, 202623.8224.3723.6124.1024.101.39%254,920
Jan 14, 202624.0024.5523.5223.7723.77-1.08%414,357
Jan 13, 202623.6924.3023.5724.0324.031.87%363,645
Jan 12, 202622.9523.7522.8723.5923.591.72%446,758
Jan 9, 202621.9023.2821.9023.1923.198.87%719,564
Jan 8, 202620.0521.5820.0521.3021.305.19%444,382
Jan 7, 202620.8720.9720.0820.2520.25-2.03%355,056
Jan 6, 202620.4120.7120.0720.6720.67-0.10%279,353
Jan 5, 202620.1120.8620.1120.6920.692.17%417,032
Jan 2, 202620.2520.4819.9920.2520.25-0.10%551,667
Dec 31, 202520.3720.4320.1520.2720.270.15%350,089
Dec 30, 202520.0420.3119.9120.2420.240.75%282,980
Dec 29, 202520.2420.2419.9420.0920.09-0.94%430,311
Dec 26, 202520.2920.3920.0720.2820.28-0.29%397,311
Dec 24, 202520.0920.3920.0320.3420.341.19%148,743
Dec 23, 202520.3420.3920.0020.1020.10-1.33%322,914
Dec 22, 202520.9120.9320.2820.3720.37-2.81%398,749
Dec 19, 202521.2121.3920.7220.9620.96-2.65%850,419
Dec 18, 202521.8222.0421.4921.5321.530.61%418,328
Dec 17, 202521.5322.0121.2221.4021.40-2.90%446,788
Dec 16, 202522.4522.6721.9722.0422.04-1.39%338,804
Dec 15, 202522.6622.7222.2322.3522.35-1.02%266,488
Dec 12, 202522.8622.9622.4722.5822.58-0.88%312,517
Dec 11, 202522.7923.2122.6422.7822.780.80%384,158
Dec 10, 202522.3822.9821.8722.6022.601.85%650,052
Dec 9, 202521.5022.3021.5022.1922.19-0.31%518,397
Dec 8, 202522.6922.6922.0222.2622.26-1.07%470,174
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