Get the Stockscreener App
33.40
0.23%
0.075
Overview
News
Price History
Option Chain
Why BZH Down?
Discussions
Forecast
Stock Split
Dividend History
Beazer Homes Usa Inc Stock (BZH) Price History
The historical daily chart and data for Beazer Homes Usa Inc stock (BZH), adjusted for splits and dividends, show that the latest closing stock price as of September 21, 2026, is $33.40.
- Beazer Homes Usa Inc all-time high stock price is $38.22, occurred on November 14, 2024.
- The lowest Beazer Homes Usa Inc stock price recorded was $4.3863 on March 20, 2020. Since then, Beazer Homes Usa Inc's stock price has risen over 661.35% to $33.40 now.
- The 52-week high stock price for BZH is $34.54, representing a 3.43% increase from the current share price, occurred on August 05, 2026.
- The 52-week low stock price for BZH is $17.82, indicating a -46.62% decrease from the current share price, occurred on May 04, 2026.
- The closing price of Beazer Homes Usa Inc (BZH) stock in the beginning of 2025 was $22.66. The stock closed the year at $12.76, a loss of over -43.69% for the year.
The table below shows more information about BZH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 21, 2026 | $33.42 | $33.35 | $0.07 | 178,232.0 | +0.23% |
| Sep 18, 2026 | $33.37 | $33.31 | $0.055 | 1,322,052.0 | -0.03% |
| Sep 17, 2026 | $33.40 | $33.32 | $0.075 | 521,154.0 | -0.06% |
| Sep 16, 2026 | $33.40 | $33.33 | $0.07 | 550,434.0 | +0.00% |
| Sep 15, 2026 | $33.39 | $33.31 | $0.08 | 895,926.0 | +0.36% |
| Sep 14, 2026 | $33.33 | $33.23 | $0.10 | 960,653.0 | -0.06% |
| Sep 11, 2026 | $33.33 | $33.25 | $0.075 | 1,101,155.0 | +0.00% |
| Sep 10, 2026 | $33.28 | $33.23 | $0.055 | 1,375,971.0 | +0.00% |
| Sep 09, 2026 | $33.29 | $33.23 | $0.06 | 519,237.0 | +0.00% |
| Sep 08, 2026 | $33.30 | $33.23 | $0.06 | 579,607.0 | -0.03% |
| Sep 04, 2026 | $33.28 | $33.21 | $0.07 | 351,310.0 | +0.18% |
| Sep 03, 2026 | $33.31 | $33.20 | $0.11 | 600,121.0 | +0.00% |
| Sep 02, 2026 | $33.27 | $33.18 | $0.09 | 391,410.0 | +0.00% |
| Sep 01, 2026 | $33.28 | $33.15 | $0.13 | 632,913.0 | +0.06% |
| Aug 31, 2026 | $33.28 | $33.17 | $0.115 | 488,143.0 | -0.12% |
| Aug 28, 2026 | $33.27 | $33.18 | $0.085 | 354,257.0 | +0.00% |
| Aug 27, 2026 | $33.22 | $33.14 | $0.08 | 610,255.0 | +0.24% |
| Aug 26, 2026 | $33.21 | $33.13 | $0.08 | 384,249.0 | -0.15% |
| Aug 25, 2026 | $33.22 | $33.13 | $0.09 | 419,659.0 | +0.24% |
| Aug 24, 2026 | $33.25 | $33.11 | $0.14 | 419,426.0 | -0.06% |
Beazer Homes Usa Inc Stock (BZH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Beazer Homes Usa Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BZH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Beazer Homes Usa Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Beazer Homes Usa Inc Stock (BZH) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $33.42 | $33.15 | $0.27 | 9,980,175.0 | +0.65% |
| Aug, 2026 | $34.54 | $32.32 | $2.22 | 19,839,869.0 | +3.43% |
| Jul, 2026 | $34.00 | $27.15 | $6.85 | 8,714,306.0 | +14.37% |
| Jun, 2026 | $29.80 | $25.37 | $4.43 | 9,920,352.0 | +10.48% |
| May, 2026 | $25.94 | $17.82 | $8.12 | 19,395,867.0 | +17.60% |
| Apr, 2026 | $23.62 | $19.22 | $4.40 | 8,160,148.0 | +12.21% |
| Mar, 2026 | $24.98 | $18.58 | $6.40 | 8,378,044.0 | -24.78% |
| Feb, 2026 | $28.33 | $21.39 | $6.94 | 10,590,328.0 | +18.59% |
| Jan, 2026 | $24.73 | $19.99 | $4.74 | 10,577,059.0 | +6.41% |
Beazer Homes Usa Inc Stock (BZH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $23.85 | $19.91 | $3.94 | 8,502,198.0 | -11.50% |
| Nov, 2025 | $24.00 | $19.27 | $4.73 | 8,900,584.0 | +2.10% |
| Oct, 2025 | $25.56 | $21.60 | $3.96 | 6,545,373.0 | -8.76% |
| Sep, 2025 | $27.29 | $23.89 | $3.40 | 8,273,469.0 | -2.42% |
| Aug, 2025 | $26.84 | $20.80 | $6.04 | 7,969,595.0 | +7.06% |
| Jul, 2025 | $25.77 | $22.17 | $3.60 | 6,968,717.0 | +5.05% |
| Jun, 2025 | $23.41 | $20.11 | $3.30 | 6,901,038.0 | +9.02% |
| May, 2025 | $24.05 | $19.32 | $4.73 | 8,483,061.0 | +4.91% |
| Apr, 2025 | $20.97 | $17.37 | $3.60 | 8,605,634.0 | -4.07% |
| Mar, 2025 | $23.64 | $19.80 | $3.84 | 7,617,228.0 | -8.57% |
| Feb, 2025 | $25.36 | $20.66 | $4.70 | 11,223,164.0 | +0.63% |
| Jan, 2025 | $29.30 | $21.91 | $7.39 | 6,925,908.0 | -19.30% |
Beazer Homes Usa Inc Stock (BZH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $35.32 | $26.97 | $8.35 | 5,468,907.0 | -21.77% |
| Nov, 2024 | $38.22 | $30.65 | $7.57 | 7,172,066.0 | +13.62% |
| Oct, 2024 | $34.23 | $29.39 | $4.83 | 5,331,644.0 | -9.98% |
| Sep, 2024 | $35.20 | $29.04 | $6.16 | 7,173,042.0 | +9.24% |
| Aug, 2024 | $34.01 | $25.58 | $8.43 | 9,538,219.0 | -7.10% |
| Jul, 2024 | $34.89 | $25.95 | $8.94 | 9,048,281.0 | +22.53% |
| Jun, 2024 | $30.62 | $27.01 | $3.61 | 6,932,791.0 | -4.32% |
| May, 2024 | $29.92 | $25.48 | $4.45 | 8,454,066.0 | +2.46% |
| Apr, 2024 | $33.12 | $25.77 | $7.35 | 7,262,477.0 | -14.54% |
| Mar, 2024 | $33.18 | $29.12 | $4.06 | 5,148,780.0 | +4.69% |
| Feb, 2024 | $32.87 | $27.42 | $5.45 | 7,993,334.0 | -1.32% |
| Jan, 2024 | $33.47 | $30.36 | $3.10 | 6,120,240.0 | -6.04% |
1.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):