Skip to main content
Beazer Homes USA, Inc. (BZH)
NYSE: BZH · Real-Time Price · USD
29.20
+1.69 (6.14%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Beazer Homes USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.5829.2127.5829.2029.206.14%535,656
Jun 25, 202628.0128.3127.0127.5127.51-0.61%238,878
Jun 24, 202626.7828.4426.6127.6827.684.26%494,325
Jun 23, 202626.4226.7426.1226.5526.550.26%141,971
Jun 22, 202627.0527.1026.4526.4826.48-2.11%227,375
Jun 18, 202627.2528.0126.9027.0527.050.71%862,841
Jun 17, 202627.2428.0026.7026.8626.86-1.36%448,704
Jun 16, 202627.0527.8026.8327.2327.231.42%323,978
Jun 15, 202627.5027.8026.4126.8526.85-1.90%598,777
Jun 12, 202627.4827.7827.2827.3727.37-1.01%221,948
Jun 11, 202626.6627.7025.8927.6527.654.73%414,392
Jun 10, 202626.8327.1926.3926.4026.40-2.37%510,990
Jun 9, 202626.2327.0625.8627.0427.044.04%432,348
Jun 8, 202625.8026.5125.5125.9925.990.12%653,415
Jun 5, 202625.6826.6925.3725.9625.960.23%700,352
Jun 4, 202626.3226.5225.8725.9025.90-1.60%569,554
Jun 3, 202626.2626.4325.6726.3226.32-0.64%474,933
Jun 2, 202626.0126.8225.7126.4926.492.44%395,091
Jun 1, 202626.2426.2625.5725.8625.861.85%701,826
May 29, 202625.2825.9424.9925.3925.390.87%518,977
May 28, 202624.6825.4124.4825.1725.170.68%397,874
May 27, 202624.8425.5524.7325.0025.002.04%370,457
May 26, 202624.4125.1624.4124.5024.500.57%414,188
May 22, 202624.0324.7823.9824.3624.361.46%422,472
May 21, 202622.1624.3622.0724.0124.016.00%644,755
May 20, 202621.9022.9521.6322.6522.654.67%614,431
May 19, 202621.5221.7821.0121.6421.64-1.19%722,433
May 18, 202622.6122.6221.9021.9021.90-0.99%749,361
May 15, 202622.7422.9321.8722.1222.12-3.78%710,074
May 14, 202623.9424.1022.3122.9922.99-2.67%986,042
May 13, 202623.2024.0623.1223.6223.621.24%1,099,028
May 12, 202624.6625.0023.3123.3323.33-7.27%2,440,899
May 11, 202625.3025.6024.1025.1625.1634.04%5,546,542
May 8, 202618.6819.1518.3318.7718.770.75%357,279
May 7, 202619.0819.2418.4818.6318.63-1.48%417,651
May 6, 202618.9319.4018.6518.9118.913.05%562,685
May 5, 202618.2618.6717.8818.3518.351.77%785,945
May 4, 202620.2520.2517.8318.0318.03-12.60%1,007,781
May 1, 202621.5221.5219.8220.6320.63-4.45%631,052
Apr 30, 202621.2721.6821.1221.5921.591.98%388,959
Apr 29, 202622.0622.1821.1421.1721.17-4.90%352,608
Apr 28, 202622.4922.6222.1622.2622.26-0.89%260,732
Apr 27, 202622.3722.7822.2022.4622.460.04%236,230
Apr 24, 202622.5922.9122.2722.4522.45-0.53%266,213
Apr 23, 202622.8522.9422.3222.5722.57-1.70%265,576
Apr 22, 202622.3623.0022.3622.9622.962.87%274,353
Apr 21, 202623.4123.6222.3122.3222.32-2.11%363,528
Apr 20, 202621.9922.9521.8322.8022.803.03%261,412
Apr 17, 202621.3622.6321.1322.1322.137.74%518,731
Apr 16, 202621.7822.0420.4020.5420.54-5.87%548,332
Apr 15, 202621.7721.9521.5221.8221.82-0.32%445,421
Apr 14, 202621.8022.2721.6721.8921.890.64%385,662
Apr 13, 202621.5021.8221.0721.7521.750.28%379,568
Apr 10, 202621.8722.1321.5821.6921.69-0.50%388,120
Apr 9, 202620.8521.9920.8521.8021.803.61%430,738
Apr 8, 202620.8921.5520.5821.0421.046.16%500,993
Apr 7, 202620.0120.1919.6719.8219.82-2.80%538,329
Apr 6, 202619.7120.4919.6820.3920.392.57%405,954
Apr 2, 202619.4220.2919.2219.8819.880.51%454,133
Apr 1, 202619.2620.2419.2619.7819.782.81%515,197
Mar 31, 202619.2419.3818.6519.2419.242.50%549,110
Mar 30, 202619.4619.4618.7718.7718.77-1.42%310,784
Mar 27, 202619.5019.6119.0319.0419.04-3.74%323,050
Mar 26, 202619.4220.1219.3519.7819.780.46%316,094
Mar 25, 202619.8119.8419.0019.6919.691.81%401,028
Mar 24, 202619.0819.5719.0019.3419.34-0.15%296,732
Mar 23, 202619.3419.7419.0819.3719.373.86%399,245
Mar 20, 202619.6019.6718.5818.6518.65-5.23%799,759
Mar 19, 202619.6319.9219.2819.6819.68-1.80%500,639
Mar 18, 202620.6921.0620.0220.0420.04-5.52%384,927
Mar 17, 202621.3021.6321.0721.2121.210.71%286,629
Mar 16, 202621.0121.2420.8921.0621.061.10%293,451
Mar 13, 202621.0221.1520.7520.8320.83-342,103
Mar 12, 202621.2621.5420.7420.8320.83-4.14%369,204
Mar 11, 202621.6622.0121.4521.7321.73-0.05%299,872
Mar 10, 202622.0022.4421.6121.7421.74-1.27%314,173
Mar 9, 202621.6622.1420.8322.0222.02-0.86%458,508
Mar 6, 202622.2122.5821.9722.2122.21-2.33%419,329
Mar 5, 202623.1623.3822.5822.7422.74-3.40%430,651
Mar 4, 202624.1124.1123.5123.5423.54-1.38%288,206
Mar 3, 202623.6124.1622.9623.8723.87-2.05%293,888
Mar 2, 202624.9324.9824.1024.3724.37-4.73%334,022
Feb 27, 202625.6125.9825.2725.5825.58-1.01%455,852
Feb 26, 202626.0226.2825.7425.8425.84-0.69%559,222
Feb 25, 202626.5326.6525.4126.0226.02-1.59%563,436
Feb 24, 202626.3526.8826.3526.4426.440.53%436,810
Feb 23, 202627.0727.1226.2426.3026.30-2.95%607,657
Feb 20, 202627.2727.9727.0227.1027.10-0.22%383,309
Feb 19, 202627.5927.9126.9527.1627.16-2.06%382,535
Feb 18, 202627.4528.3327.4527.7327.730.07%396,965
Feb 17, 202627.7627.9027.1527.7127.71-511,502
Feb 13, 202626.8928.1126.8927.7127.714.13%559,044
Feb 12, 202627.1627.6926.5926.6126.61-0.45%428,980
Feb 11, 202626.6527.1226.4726.7326.730.15%449,173
Feb 10, 202625.5726.9325.5726.6926.695.91%493,289
Feb 9, 202625.0825.5124.7525.2025.200.60%392,678
Feb 6, 202624.5025.5024.5025.0525.052.00%567,428
Feb 5, 202624.5124.9624.1924.5624.560.08%653,570
Feb 4, 202623.2124.6322.7124.5424.547.58%852,926
Feb 3, 202621.9923.9521.9822.8122.811.97%779,544