Skip to main content
logo
Beazer Homes USA, Inc. (BZH)
NYSE: BZH · Real-Time Price · USD
21.53
+0.13 (0.61%)
Dec 18, 2025, 4:00 PM EST - Market closed

Beazer Homes USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 202522.0922.3521.6021.9421.94-392,880
Oct 10, 202522.6022.6021.8721.9421.94-2.53%385,608
Oct 9, 202522.7822.8522.1722.5122.51-2.09%408,055