Get the Stockscreener App
24.36
1.46%
0.35
After Hours:
24.36
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 May 22, 2026, is $24.36.
- 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 455.37% to $24.36 now.
- The 52-week high stock price for BZH is $28.33, representing a 16.30% increase from the current share price, occurred on February 18, 2026.
- The 52-week low stock price for BZH is $17.82, indicating a -26.83% 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $24.78 | $23.98 | $0.80 | 422,474.0 | +1.46% |
| May 21, 2026 | $24.36 | $22.07 | $2.29 | 644,756.0 | +6.00% |
| May 20, 2026 | $22.95 | $21.63 | $1.32 | 614,435.0 | +4.67% |
| May 19, 2026 | $21.78 | $21.01 | $0.77 | 722,435.0 | -1.19% |
| May 18, 2026 | $22.62 | $21.90 | $0.72 | 749,464.0 | -0.99% |
| May 15, 2026 | $22.93 | $21.86 | $1.07 | 710,073.0 | -3.78% |
| May 14, 2026 | $24.09 | $22.30 | $1.79 | 986,041.0 | -2.67% |
| May 13, 2026 | $24.06 | $23.12 | $0.94 | 1,099,023.0 | +1.24% |
| May 12, 2026 | $25.00 | $23.31 | $1.69 | 2,440,760.0 | -7.27% |
| May 11, 2026 | $25.60 | $24.10 | $1.50 | 5,545,150.0 | +34.04% |
| May 08, 2026 | $19.14 | $18.33 | $0.815 | 357,279.0 | +0.75% |
| May 07, 2026 | $19.24 | $18.48 | $0.76 | 417,241.0 | -1.48% |
| May 06, 2026 | $19.39 | $18.65 | $0.745 | 562,681.0 | +3.05% |
| May 05, 2026 | $18.67 | $17.88 | $0.79 | 785,920.0 | +1.77% |
| May 04, 2026 | $20.25 | $17.82 | $2.43 | 1,005,455.0 | -12.60% |
| May 01, 2026 | $21.52 | $19.82 | $1.70 | 631,052.0 | -4.45% |
| Apr 30, 2026 | $21.68 | $21.12 | $0.555 | 372,556.0 | +1.98% |
| Apr 29, 2026 | $22.18 | $21.14 | $1.04 | 352,132.0 | -4.90% |
| Apr 28, 2026 | $22.61 | $22.16 | $0.455 | 260,732.0 | -0.89% |
| Apr 27, 2026 | $22.78 | $22.20 | $0.5799 | 236,230.0 | +0.04% |
| Apr 24, 2026 | $22.91 | $22.27 | $0.64 | 263,301.0 | -0.53% |
| Apr 23, 2026 | $22.94 | $22.32 | $0.62 | 265,521.0 | -1.70% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $25.60 | $17.82 | $7.78 | 18,116,713.0 | +12.83% |
| 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% |
2.08%
1.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):