Skip to main content
Beazer Homes USA, Inc. (BZH)
NYSE: BZH · Real-Time Price · USD
22.26
-0.20 (-0.89%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Beazer Homes USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.4922.6222.1622.2622.26-0.89%260,729
Apr 27, 202622.3722.7822.2022.4622.460.04%233,225
Apr 24, 202622.5922.9122.2722.4522.45-0.53%195,096
Apr 23, 202622.8522.9422.3222.5722.57-1.70%265,572
Apr 22, 202622.3623.0022.3622.9622.962.87%274,353
Apr 21, 202623.4123.6222.3122.3222.32-2.11%363,475
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%548,325
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%387,763
Apr 9, 202620.8521.9920.8521.8021.803.61%430,727
Apr 8, 202620.8921.5520.5821.0421.046.16%500,993
Apr 7, 202620.0120.1919.6719.8219.82-2.80%537,854
Apr 6, 202619.7120.4919.6820.3920.392.57%405,951
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%549,063
Mar 30, 202619.4619.4618.7718.7718.77-1.42%310,226
Mar 27, 202619.5019.6119.0319.0419.04-3.74%320,672
Mar 26, 202619.4220.1219.3519.7819.780.46%316,087
Mar 25, 202619.8119.8419.0019.6919.691.81%400,970
Mar 24, 202619.0819.5719.0019.3419.34-0.15%295,831
Mar 23, 202619.3419.7419.0819.3719.373.86%395,852
Mar 20, 202619.6019.6718.5818.6518.65-5.23%785,382
Mar 19, 202619.6319.9219.2819.6819.68-1.80%490,519
Mar 18, 202620.6921.0620.0220.0420.04-5.52%384,601
Mar 17, 202621.3021.6321.0721.2121.210.71%286,469
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%369,098
Mar 11, 202621.6622.0121.4521.7321.73-0.05%298,475
Mar 10, 202622.0022.4421.6121.7421.74-1.27%297,003
Mar 9, 202621.6622.1420.8322.0222.02-0.86%458,503
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