Beazer Homes USA, Inc. (BZH) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$20.83

$22.13

5 DAY PERFORMANCE

-34.20%

1 MONTH PERFORMANCE

-33.98%

3 MONTH PERFORMANCE

-35.34%

6 MONTH PERFORMANCE

+20.05%

YEAR-TO-DATE PERFORMANCE

+8.68%

1 YEAR PERFORMANCE

-1.26%

Beazer Homes USA Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/19/2026	$33.47	$33.48 (0.03%)	$33.49	$33.46	2.51 M	$887.55 M
10/16/2026	$33.45	$33.45 (0%)	$33.46	$33.44	2.06 M	$886.76 M
10/15/2026	$33.41	$33.41 (0%)	$33.44	$33.40	3.95 M	$885.70 M
10/14/2026	$33.44	$33.31 (-0.39%)	$33.46	$33.19	7.34 M	$883.05 M
10/13/2026	$33.46	$33.44 (-0.06%)	$33.46	$33.43	802.20 K	$886.49 M
10/12/2026	$33.43	$33.43 (0%)	$33.45	$33.43	470.83 K	$886.23 M
10/09/2026	$33.42	$33.41 (-0.03%)	$33.44	$33.40	647.83 K	$885.70 M
10/08/2026	$33.42	$33.41 (-0.03%)	$33.46	$33.41	992.32 K	$885.70 M
10/07/2026	$33.40	$33.42 (0.06%)	$33.45	$33.40	908.15 K	$885.96 M
10/06/2026	$33.40	$33.41 (0.03%)	$33.43	$33.38	481.81 K	$885.70 M
10/05/2026	$33.39	$33.37 (-0.06%)	$33.43	$33.36	1.18 M	$884.64 M
10/02/2026	$33.41	$33.40 (-0.03%)	$33.42	$33.38	644.10 K	$885.43 M
10/01/2026	$33.36	$33.39 (0.09%)	$33.42	$33.36	908.15 K	$885.17 M
09/30/2026	$33.38	$33.35 (-0.09%)	$33.40	$33.35	902.90 K	$884.11 M
09/29/2026	$33.40	$33.36 (-0.12%)	$33.41	$33.36	664.80 K	$884.37 M
09/28/2026	$33.36	$33.36 (0%)	$33.45	$33.36	1.34 M	$884.37 M
09/25/2026	$33.38	$33.37 (-0.03%)	$33.39	$33.36	487.20 K	$884.64 M
09/24/2026	$33.36	$33.36 (0%)	$33.39	$33.35	609.00 K	$884.37 M
09/23/2026	$33.36	$33.35 (-0.03%)	$33.39	$33.35	516.10 K	$884.11 M
09/22/2026	$33.40	$33.36 (-0.12%)	$33.42	$33.35	866.93 K	$884.37 M
09/21/2026	$33.36	$33.36 (0%)	$33.42	$33.34	349.65 K	$884.37 M
09/18/2026	$33.32	$33.32 (0%)	$33.37	$33.31	1.32 M	$883.31 M
09/17/2026	$33.38	$33.33 (-0.15%)	$33.40	$33.32	521.20 K	$883.58 M
09/16/2026	$33.38	$33.35 (-0.09%)	$33.40	$33.33	559.21 K	$884.11 M
09/15/2026	$33.32	$33.35 (0.09%)	$33.39	$33.31	895.93 K	$884.11 M
09/14/2026	$33.27	$33.23 (-0.12%)	$33.33	$33.23	960.70 K	$880.93 M
09/11/2026	$33.30	$33.25 (-0.15%)	$33.33	$33.25	1.10 M	$881.46 M
09/10/2026	$33.24	$33.25 (0.03%)	$33.28	$33.23	1.38 M	$881.46 M
09/09/2026	$33.25	$33.25 (0%)	$33.29	$33.23	519.24 K	$881.46 M
09/08/2026	$33.28	$33.25 (-0.09%)	$33.30	$33.24	579.82 K	$881.46 M
09/04/2026	$33.21	$33.26 (0.15%)	$33.28	$33.21	351.31 K	$881.72 M
09/03/2026	$33.27	$33.20 (-0.21%)	$33.31	$33.20	600.13 K	$880.13 M
09/02/2026	$33.19	$33.20 (0.03%)	$33.27	$33.18	391.41 K	$880.13 M
09/01/2026	$33.20	$33.20 (0%)	$33.28	$33.15	632.94 K	$880.13 M
08/31/2026	$33.19	$33.18 (-0.03%)	$33.28	$33.17	488.10 K	$879.60 M
08/28/2026	$33.22	$33.22 (0%)	$33.27	$33.18	354.30 K	$880.66 M
08/27/2026	$33.15	$33.22 (0.21%)	$33.22	$33.14	610.30 K	$880.66 M
08/26/2026	$33.19	$33.14 (-0.15%)	$33.21	$33.13	384.34 K	$878.54 M
08/25/2026	$33.22	$33.19 (-0.09%)	$33.22	$33.13	419.70 K	$879.87 M
08/24/2026	$33.16	$33.11 (-0.15%)	$33.25	$33.11	419.53 K	$877.75 M
08/21/2026	$33.25	$33.13 (-0.36%)	$33.25	$33.12	1.14 M	$878.28 M
08/20/2026	$33.07	$33.13 (0.18%)	$33.23	$33.07	501.00 K	$878.28 M
08/19/2026	$33.20	$33.19 (-0.03%)	$33.34	$33.13	710.72 K	$879.87 M
08/18/2026	$33.13	$33.11 (-0.06%)	$33.18	$33.10	443.90 K	$877.75 M
08/17/2026	$33.13	$33.17 (0.12%)	$33.22	$33.10	489.32 K	$879.34 M
08/14/2026	$33.18	$33.10 (-0.24%)	$33.22	$33.08	803.53 K	$877.48 M
08/13/2026	$33.20	$33.19 (-0.03%)	$33.23	$33.16	568.45 K	$879.87 M
08/12/2026	$33.25	$33.18 (-0.21%)	$33.27	$33.13	1.07 M	$879.60 M
08/11/2026	$33.19	$33.17 (-0.06%)	$33.37	$33.12	2.04 M	$879.34 M
08/10/2026	$33.10	$33.06 (-0.12%)	$33.20	$33.06	1.56 M	$876.42 M
08/07/2026	$33.08	$33.18 (0.3%)	$33.18	$33.01	6.49 M	$879.60 M
08/06/2026	$33.77	$33.46 (-0.92%)	$33.79	$33.12	361.30 K	$887.02 M
08/05/2026	$32.91	$34.07 (3.52%)	$34.54	$32.85	407.72 K	$903.20 M