Beazer Homes USA, Inc. (BZH)
NYSE: BZH · Real-Time Price · USD
23.81
-0.05 (-0.21%)
Oct 28, 2025, 4:00 PM EDT - Market closed
Beazer Homes USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 23.47 | 24.21 | 22.89 | 23.81 | 23.81 | -0.21% | 244,820 |
| Oct 27, 2025 | 24.21 | 24.48 | 23.80 | 23.86 | 23.86 | -1.12% | 210,208 |
| Oct 24, 2025 | 24.35 | 24.51 | 24.12 | 24.13 | 24.13 | 0.58% | 228,183 |
| Oct 23, 2025 | 23.50 | 24.02 | 23.47 | 23.99 | 23.99 | 1.91% | 284,076 |
| Oct 22, 2025 | 23.68 | 23.99 | 23.46 | 23.54 | 23.54 | -1.38% | 370,488 |
| Oct 21, 2025 | 22.96 | 24.10 | 22.81 | 23.87 | 23.87 | 2.62% | 265,067 |
| Oct 20, 2025 | 23.10 | 23.36 | 22.81 | 23.26 | 23.26 | 1.39% | 191,721 |
| Oct 17, 2025 | 22.61 | 23.03 | 22.49 | 22.94 | 22.94 | 1.06% | 201,692 |
| Oct 16, 2025 | 23.07 | 23.12 | 22.35 | 22.70 | 22.70 | -0.87% | 241,041 |
| Oct 15, 2025 | 22.66 | 23.32 | 22.61 | 22.90 | 22.90 | 1.10% | 242,041 |
| Oct 14, 2025 | 21.72 | 22.74 | 21.72 | 22.65 | 22.65 | 3.24% | 337,636 |
| Oct 13, 2025 | 22.09 | 22.35 | 21.60 | 21.94 | 21.94 | - | 392,880 |
| Oct 10, 2025 | 22.60 | 22.60 | 21.87 | 21.94 | 21.94 | -2.53% | 385,608 |
| Oct 9, 2025 | 22.78 | 22.85 | 22.17 | 22.51 | 22.51 | -2.09% | 408,055 |
| Oct 8, 2025 | 22.95 | 23.25 | 22.50 | 22.99 | 22.99 | 0.13% | 306,770 |
| Oct 7, 2025 | 23.86 | 24.01 | 22.94 | 22.96 | 22.96 | -5.51% | 371,168 |
| Oct 6, 2025 | 25.17 | 25.28 | 24.19 | 24.30 | 24.30 | -2.88% | 235,660 |
| Oct 3, 2025 | 24.91 | 25.56 | 24.88 | 25.02 | 25.02 | 1.46% | 191,214 |
| Oct 2, 2025 | 24.80 | 24.99 | 24.34 | 24.66 | 24.66 | -1.08% | 269,671 |
| Oct 1, 2025 | 24.61 | 25.11 | 24.38 | 24.93 | 24.93 | 1.55% | 224,981 |
| Sep 30, 2025 | 24.52 | 24.73 | 24.32 | 24.55 | 24.55 | -0.57% | 209,876 |
| Sep 29, 2025 | 24.57 | 24.72 | 24.17 | 24.69 | 24.69 | 0.82% | 181,754 |
| Sep 26, 2025 | 24.15 | 24.67 | 24.04 | 24.49 | 24.49 | 2.38% | 277,202 |
| Sep 25, 2025 | 24.30 | 24.57 | 23.89 | 23.92 | 23.92 | -2.49% | 296,689 |
| Sep 24, 2025 | 24.20 | 24.99 | 24.20 | 24.53 | 24.53 | 0.41% | 334,830 |
| Sep 23, 2025 | 24.74 | 25.05 | 24.31 | 24.43 | 24.43 | -0.45% | 274,308 |
| Sep 22, 2025 | 24.77 | 24.77 | 24.03 | 24.54 | 24.54 | -1.49% | 318,329 |
| Sep 19, 2025 | 25.48 | 25.68 | 24.87 | 24.91 | 24.91 | -3.19% | 778,757 |
| Sep 18, 2025 | 25.60 | 26.03 | 25.26 | 25.73 | 25.73 | 1.06% | 433,276 |
| Sep 17, 2025 | 26.32 | 27.29 | 25.42 | 25.46 | 25.46 | -2.38% | 537,122 |
| Sep 16, 2025 | 26.34 | 26.36 | 25.72 | 26.08 | 26.08 | -0.91% | 305,343 |
| Sep 15, 2025 | 26.40 | 26.49 | 25.31 | 26.32 | 26.32 | 0.23% | 400,133 |
| Sep 12, 2025 | 25.89 | 26.27 | 25.44 | 26.26 | 26.26 | 0.69% | 495,125 |
| Sep 11, 2025 | 25.76 | 26.31 | 25.55 | 26.08 | 26.08 | 2.27% | 433,418 |
| Sep 10, 2025 | 25.46 | 25.65 | 25.00 | 25.50 | 25.50 | 1.15% | 373,159 |
| Sep 9, 2025 | 25.88 | 25.88 | 25.11 | 25.21 | 25.21 | -3.08% | 436,551 |
| Sep 8, 2025 | 26.20 | 26.29 | 25.75 | 26.01 | 26.01 | -0.95% | 491,920 |
| Sep 5, 2025 | 26.50 | 27.05 | 25.93 | 26.26 | 26.26 | 1.12% | 409,358 |
| Sep 4, 2025 | 25.05 | 26.20 | 25.00 | 25.97 | 25.97 | 4.63% | 635,853 |
| Sep 3, 2025 | 24.56 | 25.24 | 24.56 | 24.82 | 24.82 | -0.08% | 326,439 |
| Sep 2, 2025 | 24.52 | 25.04 | 24.52 | 24.84 | 24.84 | -1.27% | 322,855 |
| Aug 29, 2025 | 25.16 | 25.25 | 24.79 | 25.16 | 25.16 | -0.16% | 268,486 |
| Aug 28, 2025 | 25.42 | 25.54 | 24.99 | 25.20 | 25.20 | -0.75% | 222,202 |
| Aug 27, 2025 | 25.14 | 25.53 | 25.14 | 25.39 | 25.39 | 0.32% | 298,081 |
| Aug 26, 2025 | 25.62 | 25.72 | 25.31 | 25.31 | 25.31 | -1.40% | 514,153 |
| Aug 25, 2025 | 26.07 | 26.27 | 25.63 | 25.67 | 25.67 | -1.99% | 263,902 |
| Aug 22, 2025 | 24.84 | 26.85 | 24.57 | 26.19 | 26.19 | 7.12% | 438,868 |
| Aug 21, 2025 | 24.61 | 24.61 | 24.12 | 24.45 | 24.45 | -1.37% | 253,200 |
| Aug 20, 2025 | 25.89 | 26.10 | 24.74 | 24.79 | 24.79 | -4.47% | 425,994 |
| Aug 19, 2025 | 25.86 | 26.56 | 25.71 | 25.95 | 25.95 | 1.45% | 341,142 |