Skip to main content
logo
Beazer Homes USA, Inc. (BZH)
NYSE: BZH · Real-Time Price · USD
21.83
-0.06 (-0.27%)
Apr 15, 2026, 10:56 AM EDT - Market open

Beazer Homes USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202621.8022.2721.6721.8921.890.64%385,662
Apr 13, 202621.5021.8221.0721.7521.750.28%379,568
Apr 10, 202621.8722.1321.5821.6921.69-0.50%387,763
Apr 9, 202620.8521.9920.8521.8021.803.61%430,727
Apr 8, 202620.8921.5520.5821.0421.046.16%500,993
Apr 7, 202620.0120.1919.6719.8219.82-2.80%537,854
Apr 6, 202619.7120.4919.6820.3920.392.57%405,951
Apr 2, 202619.4220.2919.2219.8819.880.51%454,133
Apr 1, 202619.2620.2419.2619.7819.782.81%515,197
Mar 31, 202619.2419.3818.6519.2419.242.50%549,063
Mar 30, 202619.4619.4618.7718.7718.77-1.42%310,226
Mar 27, 202619.5019.6119.0319.0419.04-3.74%320,672
Mar 26, 202619.4220.1219.3519.7819.780.46%316,087
Mar 25, 202619.8119.8419.0019.6919.691.81%400,970
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