Skip to main content
logo
Beazer Homes USA, Inc. (BZH)
NYSE: BZH · Real-Time Price · USD
19.34
-0.03 (-0.15%)
At close: Mar 24, 2026, 4:00 PM EDT
19.34
0.00 (0.00%)
After-hours: Mar 24, 2026, 4:20 PM EDT

Beazer Homes USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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