Beazer Homes USA, Inc. (BZH)
NYSE: BZH · Real-Time Price · USD
18.35
+0.32 (1.77%)
May 5, 2026, 4:00 PM EDT - Market closed
Beazer Homes USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 18.26 | 18.67 | 17.88 | 18.35 | 18.35 | 1.77% | 781,657 |
| May 4, 2026 | 20.25 | 20.25 | 17.83 | 18.03 | 18.03 | -12.60% | 1,005,442 |
| May 1, 2026 | 21.52 | 21.52 | 19.82 | 20.63 | 20.63 | -4.45% | 631,049 |
| Apr 30, 2026 | 21.27 | 21.68 | 21.12 | 21.59 | 21.59 | 1.98% | 370,706 |
| Apr 29, 2026 | 22.06 | 22.18 | 21.14 | 21.17 | 21.17 | -4.90% | 352,132 |
| Apr 28, 2026 | 22.49 | 22.62 | 22.16 | 22.26 | 22.26 | -0.89% | 260,729 |
| Apr 27, 2026 | 22.37 | 22.78 | 22.20 | 22.46 | 22.46 | 0.04% | 233,225 |
| Apr 24, 2026 | 22.59 | 22.91 | 22.27 | 22.45 | 22.45 | -0.53% | 195,096 |
| Apr 23, 2026 | 22.85 | 22.94 | 22.32 | 22.57 | 22.57 | -1.70% | 265,572 |
| Apr 22, 2026 | 22.36 | 23.00 | 22.36 | 22.96 | 22.96 | 2.87% | 274,353 |
| Apr 21, 2026 | 23.41 | 23.62 | 22.31 | 22.32 | 22.32 | -2.11% | 363,475 |
| Apr 20, 2026 | 21.99 | 22.95 | 21.83 | 22.80 | 22.80 | 3.03% | 261,412 |
| Apr 17, 2026 | 21.36 | 22.63 | 21.13 | 22.13 | 22.13 | 7.74% | 518,731 |
| Apr 16, 2026 | 21.78 | 22.04 | 20.40 | 20.54 | 20.54 | -5.87% | 548,325 |
| Apr 15, 2026 | 21.77 | 21.95 | 21.52 | 21.82 | 21.82 | -0.32% | 445,421 |
| Apr 14, 2026 | 21.80 | 22.27 | 21.67 | 21.89 | 21.89 | 0.64% | 385,662 |
| Apr 13, 2026 | 21.50 | 21.82 | 21.07 | 21.75 | 21.75 | 0.28% | 379,568 |
| Apr 10, 2026 | 21.87 | 22.13 | 21.58 | 21.69 | 21.69 | -0.50% | 387,763 |
| Apr 9, 2026 | 20.85 | 21.99 | 20.85 | 21.80 | 21.80 | 3.61% | 430,727 |
| Apr 8, 2026 | 20.89 | 21.55 | 20.58 | 21.04 | 21.04 | 6.16% | 500,993 |
| Apr 7, 2026 | 20.01 | 20.19 | 19.67 | 19.82 | 19.82 | -2.80% | 537,854 |
| Apr 6, 2026 | 19.71 | 20.49 | 19.68 | 20.39 | 20.39 | 2.57% | 405,951 |
| Apr 2, 2026 | 19.42 | 20.29 | 19.22 | 19.88 | 19.88 | 0.51% | 454,133 |
| Apr 1, 2026 | 19.26 | 20.24 | 19.26 | 19.78 | 19.78 | 2.81% | 515,197 |
| Mar 31, 2026 | 19.24 | 19.38 | 18.65 | 19.24 | 19.24 | 2.50% | 549,063 |
| Mar 30, 2026 | 19.46 | 19.46 | 18.77 | 18.77 | 18.77 | -1.42% | 310,226 |
| Mar 27, 2026 | 19.50 | 19.61 | 19.03 | 19.04 | 19.04 | -3.74% | 320,672 |
| Mar 26, 2026 | 19.42 | 20.12 | 19.35 | 19.78 | 19.78 | 0.46% | 316,087 |
| Mar 25, 2026 | 19.81 | 19.84 | 19.00 | 19.69 | 19.69 | 1.81% | 400,970 |
| Mar 24, 2026 | 19.08 | 19.57 | 19.00 | 19.34 | 19.34 | -0.15% | 295,831 |
| Mar 23, 2026 | 19.34 | 19.74 | 19.08 | 19.37 | 19.37 | 3.86% | 395,852 |
| Mar 20, 2026 | 19.60 | 19.67 | 18.58 | 18.65 | 18.65 | -5.23% | 785,382 |
| Mar 19, 2026 | 19.63 | 19.92 | 19.28 | 19.68 | 19.68 | -1.80% | 490,519 |
| Mar 18, 2026 | 20.69 | 21.06 | 20.02 | 20.04 | 20.04 | -5.52% | 384,601 |
| Mar 17, 2026 | 21.30 | 21.63 | 21.07 | 21.21 | 21.21 | 0.71% | 286,469 |
| Mar 16, 2026 | 21.01 | 21.24 | 20.89 | 21.06 | 21.06 | 1.10% | 293,451 |
| Mar 13, 2026 | 21.02 | 21.15 | 20.75 | 20.83 | 20.83 | - | 342,103 |
| Mar 12, 2026 | 21.26 | 21.54 | 20.74 | 20.83 | 20.83 | -4.14% | 369,098 |
| Mar 11, 2026 | 21.66 | 22.01 | 21.45 | 21.73 | 21.73 | -0.05% | 298,475 |
| Mar 10, 2026 | 22.00 | 22.44 | 21.61 | 21.74 | 21.74 | -1.27% | 297,003 |
| Mar 9, 2026 | 21.66 | 22.14 | 20.83 | 22.02 | 22.02 | -0.86% | 458,503 |
| Mar 6, 2026 | 22.21 | 22.58 | 21.97 | 22.21 | 22.21 | -2.33% | 419,305 |
| Mar 5, 2026 | 23.16 | 23.38 | 22.58 | 22.74 | 22.74 | -3.40% | 430,651 |
| Mar 4, 2026 | 24.11 | 24.11 | 23.51 | 23.54 | 23.54 | -1.38% | 279,439 |
| Mar 3, 2026 | 23.61 | 24.16 | 22.96 | 23.87 | 23.87 | -2.05% | 293,836 |
| Mar 2, 2026 | 24.93 | 24.98 | 24.10 | 24.37 | 24.37 | -4.73% | 333,991 |
| Feb 27, 2026 | 25.61 | 25.98 | 25.27 | 25.58 | 25.58 | -1.01% | 455,716 |
| Feb 26, 2026 | 26.02 | 26.28 | 25.74 | 25.84 | 25.84 | -0.69% | 559,122 |
| Feb 25, 2026 | 26.53 | 26.65 | 25.41 | 26.02 | 26.02 | -1.59% | 563,405 |
| Feb 24, 2026 | 26.35 | 26.88 | 26.35 | 26.44 | 26.44 | 0.53% | 436,810 |