NYSE : BZH

Beazer Homes USA, Inc. — Price history

Consumer Discretionary · Residential Construction · United States

Last price 33.48 USD (At close: Oct 19, 2026) · Market cap 863.07M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Beazer Homes USA, Inc. (BZH) closed at 33.48 USD on 2026-10-19. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-19	33.47	33.49	33.455	33.48	2,432,041	+0.09%
2026-10-16	33.45	33.46	33.438	33.45	2,061,826	+0.12%
2026-10-15	33.41	33.44	33.4	33.41	3,945,129	+0.30%
2026-10-14	33.44	33.46	33.19	33.31	7,274,528	-0.39%
2026-10-13	33.46	33.46	33.43	33.44	802,173	+0.03%
2026-10-12	33.43	33.45	33.43	33.43	470,823	+0.06%
2026-10-09	33.42	33.44	33.4	33.41	647,819	+0.00%
2026-10-08	33.42	33.455	33.41	33.41	992,301	-0.03%
2026-10-07	33.4	33.45	33.4	33.42	908,143	+0.03%
2026-10-06	33.4	33.43	33.38	33.41	478,060	+0.12%
2026-10-05	33.39	33.43	33.36	33.37	1,150,699	-0.09%
2026-10-02	33.41	33.42	33.38	33.4	644,097	+0.03%
2026-10-01	33.36	33.42	33.36	33.39	908,139	+0.12%
2026-09-30	33.38	33.4	33.35	33.35	902,883	-0.03%
2026-09-29	33.4	33.41	33.36	33.36	664,752	+0.00%
2026-09-28	33.36	33.445	33.36	33.36	1,335,012	-0.03%
2026-09-25	33.38	33.39	33.36	33.37	487,191	+0.03%
2026-09-24	33.36	33.385	33.35	33.36	608,976	+0.03%
2026-09-23	33.36	33.39	33.35	33.35	516,085	-0.03%
2026-09-22	33.4	33.42	33.35	33.36	866,911	+0.00%
2026-09-21	33.36	33.42	33.34	33.36	349,565	+0.12%
2026-09-18	33.32	33.365	33.31	33.32	1,278,442	-0.03%
2026-09-17	33.38	33.395	33.32	33.33	521,150	-0.06%
2026-09-16	33.38	33.4	33.33	33.35	559,178	+0.00%
2026-09-15	33.32	33.39	33.31	33.35	895,922	+0.36%
2026-09-14	33.27	33.33	33.23	33.23	960,651	-0.06%
2026-09-11	33.3	33.325	33.25	33.25	1,097,281	+0.00%
2026-09-10	33.24	33.285	33.23	33.25	1,371,810	+0.00%
2026-09-09	33.25	33.29	33.23	33.25	519,236	+0.00%
2026-09-08	33.28	33.295	33.235	33.25	579,495	-0.03%
2026-09-04	33.21	33.28	33.21	33.26	351,305	+0.18%
2026-09-03	33.27	33.31	33.2	33.2	600,117	+0.00%
2026-09-02	33.19	33.27	33.18	33.2	391,398	+0.00%
2026-09-01	33.2	33.28	33.15	33.2	632,912	+0.06%
2026-08-31	33.19	33.285	33.17	33.18	487,990	-0.12%
2026-08-28	33.22	33.265	33.18	33.22	354,255	+0.00%
2026-08-27	33.15	33.22	33.14	33.22	610,252	+0.24%
2026-08-26	33.19	33.21	33.13	33.14	384,248	-0.15%
2026-08-25	33.22	33.22	33.13	33.19	419,658	+0.24%
2026-08-24	33.16	33.25	33.11	33.11	419,425	-0.06%
2026-08-21	33.25	33.25	33.12	33.13	1,135,251	+0.00%
2026-08-20	33.07	33.23	33.07	33.13	500,973	-0.18%
2026-08-19	33.2	33.34	33.13	33.19	710,721	+0.24%
2026-08-18	33.13	33.18	33.1	33.11	443,055	-0.18%
2026-08-17	33.13	33.22	33.105	33.17	489,256	+0.21%
2026-08-14	33.18	33.22	33.08	33.1	803,531	-0.27%
2026-08-13	33.2	33.23	33.16	33.19	568,147	+0.03%
2026-08-12	33.25	33.265	33.125	33.18	1,055,229	+0.03%
2026-08-11	33.19	33.37	33.115	33.17	2,036,504	+0.33%
2026-08-10	33.1	33.195	33.06	33.06	1,548,462	-0.36%
2026-08-07	33.08	33.18	33.01	33.18	6,478,160	-0.84%
2026-08-06	33.77	33.79	33.12	33.46	361,246	-1.79%
2026-08-05	32.91	34.54	32.85	34.07	405,626	+2.28%
2026-08-04	33.09	33.43	32.69	33.31	294,448	+1.03%
2026-08-03	32.56	33.155	32.32	32.97	302,458	+2.71%
2026-07-31	32.61	32.81	31.665	32.1	343,718	-1.50%
2026-07-30	32.98	33.016	32.38	32.59	253,487	+0.31%
2026-07-29	33.39	33.85	32.32	32.49	239,437	-2.72%
2026-07-28	33.33	34	33.27	33.4	245,120	+1.06%
2026-07-27	33.5	33.94	32.89	33.05	356,184	-0.42%
2026-07-24	33.01	33.45	32.81	33.19	247,720	+1.22%
2026-07-23	32.65	33.01	32.4	32.79	311,917	-0.64%
2026-07-22	33	33.83	32.92	33	223,799	+0.55%
2026-07-21	32.6	32.86	32.09	32.82	368,711	+0.95%
2026-07-20	32.62	32.72	32.06	32.51	285,468	-1.22%
2026-07-17	33.19	33.95	32.63	32.91	389,445	-1.17%
2026-07-16	32.84	33.35	32.63	33.3	332,726	+1.74%
2026-07-15	32.5	33.27	32.49	32.73	443,942	+0.49%
2026-07-14	32	32.73	31.68	32.57	381,189	+3.43%
2026-07-13	31.96	32.13	31.42	31.49	447,534	-1.25%
2026-07-10	31.45	32.405	31.34	31.89	394,678	+1.53%
2026-07-09	31.2	31.48	31.05	31.41	522,688	+1.29%
2026-07-08	31.3	31.93	30.78	31.01	1,792,690	+13.09%
2026-07-07	28.16	28.16	27.15	27.42	249,813	-1.15%
2026-07-06	28.24	28.31	27.58	27.74	377,393	-1.18%
2026-07-02	27.84	28.15	27.26	28.07	245,819	+1.92%
2026-07-01	27.54	28.57	27.39	27.54	320,119	-1.82%
2026-06-30	28.89	29.05	27.95	28.05	348,229	-4.14%
2026-06-29	29.26	29.8	28.52	29.26	500,668	+0.21%
2026-06-26	27.58	29.21	27.58	29.2	535,656	+6.14%
2026-06-25	28.01	28.31	27.01	27.51	238,878	-0.61%
2026-06-24	26.78	28.44	26.61	27.68	494,325	+4.26%
2026-06-23	26.42	26.74	26.12	26.55	141,971	+0.26%
2026-06-22	27.05	27.095	26.45	26.48	227,375	-2.11%
2026-06-18	27.25	28.01	26.9	27.05	862,841	+0.71%
2026-06-17	27.24	28	26.695	26.86	448,704	-1.36%
2026-06-16	27.05	27.8	26.825	27.23	323,978	+1.42%
2026-06-15	27.5	27.8	26.41	26.85	598,777	-1.90%
2026-06-12	27.48	27.78	27.28	27.37	221,948	-1.01%
2026-06-11	26.66	27.7	25.89	27.65	414,392	+4.73%
2026-06-10	26.83	27.19	26.39	26.4	510,990	-2.37%
2026-06-09	26.23	27.055	25.86	27.04	432,348	+4.04%
2026-06-08	25.8	26.51	25.51	25.99	653,415	+0.12%
2026-06-05	25.68	26.69	25.37	25.96	700,352	+0.23%
2026-06-04	26.32	26.52	25.87	25.9	569,554	-1.60%
2026-06-03	26.26	26.43	25.67	26.32	474,933	-0.64%
2026-06-02	26.01	26.815	25.71	26.49	395,091	+2.44%
2026-06-01	26.24	26.26	25.565	25.86	701,826	+1.85%
2026-05-29	25.28	25.94	24.99	25.39	518,977	+0.87%
2026-05-28	24.68	25.41	24.482	25.17	397,874	+0.68%
2026-05-27	24.84	25.55	24.73	25	370,457	+2.04%
2026-05-26	24.41	25.155	24.41	24.5	414,188	+0.57%
2026-05-22	24.03	24.78	23.98	24.36	422,472	+1.46%
2026-05-21	22.16	24.36	22.07	24.01	644,755	+6.00%
2026-05-20	21.9	22.95	21.633	22.65	614,431	+4.67%
2026-05-19	21.52	21.78	21.01	21.64	722,433	-1.19%
2026-05-18	22.61	22.62	21.9	21.9	749,361	-0.99%
2026-05-15	22.74	22.93	21.865	22.12	710,074	-3.78%
2026-05-14	23.94	24.095	22.305	22.99	986,042	-2.67%
2026-05-13	23.2	24.06	23.12	23.62	1,099,028	+1.24%
2026-05-12	24.66	25	23.31	23.33	2,440,899	-7.27%
2026-05-11	25.3	25.6	24.1	25.16	5,546,542	+34.04%
2026-05-08	18.68	19.145	18.33	18.77	357,279	+0.75%
2026-05-07	19.08	19.24	18.48	18.63	417,651	-1.48%
2026-05-06	18.93	19.395	18.65	18.91	562,685	+3.05%
2026-05-05	18.26	18.67	17.88	18.35	785,945	+1.77%
2026-05-04	20.25	20.25	17.825	18.03	1,007,781	-12.60%
2026-05-01	21.515	21.52	19.82	20.63	631,052	-4.45%
2026-04-30	21.27	21.675	21.12	21.59	388,959	+1.98%
2026-04-29	22.06	22.175	21.14	21.17	352,608	-4.90%