Beazer Homes USA, Inc. (BZH)
NYSE: BZH · Real-Time Price · USD
22.68
+1.52 (7.18%)
Nov 25, 2025, 4:00 PM EST - Market closed
Beazer Homes USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 21.53 | 22.78 | 21.14 | 22.68 | 22.68 | 7.18% | 714,632 |
| Nov 24, 2025 | 21.27 | 21.46 | 20.63 | 21.16 | 21.16 | -0.80% | 551,431 |
| Nov 21, 2025 | 20.01 | 21.39 | 19.95 | 21.33 | 21.33 | 7.08% | 716,331 |
| Nov 20, 2025 | 19.79 | 20.11 | 19.59 | 19.92 | 19.92 | 0.50% | 673,597 |
| Nov 19, 2025 | 20.00 | 20.14 | 19.67 | 19.82 | 19.82 | -0.90% | 453,456 |
| Nov 18, 2025 | 19.68 | 20.11 | 19.27 | 20.00 | 20.00 | 0.45% | 542,068 |
| Nov 17, 2025 | 21.49 | 21.64 | 19.90 | 19.91 | 19.91 | -8.88% | 897,557 |
| Nov 14, 2025 | 24.00 | 24.00 | 21.62 | 21.85 | 21.85 | 2.10% | 825,943 |
| Nov 13, 2025 | 21.52 | 22.09 | 21.09 | 21.40 | 21.40 | -1.74% | 379,043 |
| Nov 12, 2025 | 21.86 | 22.25 | 21.72 | 21.78 | 21.78 | -0.37% | 279,249 |
| Nov 11, 2025 | 21.94 | 22.14 | 21.79 | 21.86 | 21.86 | 0.32% | 273,355 |
| Nov 10, 2025 | 21.98 | 21.98 | 21.56 | 21.79 | 21.79 | -0.59% | 276,518 |
| Nov 7, 2025 | 22.05 | 22.21 | 21.73 | 21.92 | 21.92 | -0.59% | 412,893 |
| Nov 6, 2025 | 22.42 | 22.52 | 22.03 | 22.05 | 22.05 | -1.17% | 306,370 |
| Nov 5, 2025 | 22.36 | 22.58 | 22.03 | 22.31 | 22.31 | 0.54% | 218,760 |
| Nov 4, 2025 | 21.97 | 22.23 | 21.78 | 22.19 | 22.19 | 0.18% | 413,280 |
| Nov 3, 2025 | 22.22 | 22.28 | 21.84 | 22.15 | 22.15 | -1.12% | 354,412 |
| Oct 31, 2025 | 22.32 | 22.50 | 22.00 | 22.40 | 22.40 | -0.04% | 334,039 |
| Oct 30, 2025 | 22.80 | 23.09 | 22.35 | 22.41 | 22.41 | -2.52% | 312,415 |
| Oct 29, 2025 | 23.54 | 23.93 | 22.78 | 22.99 | 22.99 | -3.44% | 298,012 |
| 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 |