Beazer Homes USA, Inc. (BZH)
NYSE: BZH · Real-Time Price · USD
23.87
+0.28 (1.19%)
Jan 13, 2026, 10:26 AM EST - Market open
Beazer Homes USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 23.69 | 23.84 | 23.57 | 23.88 | - | 1.23% | 21,501 |
| Jan 12, 2026 | 22.95 | 23.75 | 22.87 | 23.59 | 23.59 | 1.72% | 446,758 |
| Jan 9, 2026 | 21.90 | 23.28 | 21.90 | 23.19 | 23.19 | 8.87% | 719,564 |
| Jan 8, 2026 | 20.05 | 21.58 | 20.05 | 21.30 | 21.30 | 5.19% | 444,382 |
| Jan 7, 2026 | 20.87 | 20.97 | 20.08 | 20.25 | 20.25 | -2.03% | 355,056 |
| Jan 6, 2026 | 20.41 | 20.71 | 20.07 | 20.67 | 20.67 | -0.10% | 279,353 |
| Jan 5, 2026 | 20.11 | 20.86 | 20.11 | 20.69 | 20.69 | 2.17% | 417,032 |
| Jan 2, 2026 | 20.25 | 20.48 | 19.99 | 20.25 | 20.25 | -0.10% | 551,667 |
| Dec 31, 2025 | 20.37 | 20.43 | 20.15 | 20.27 | 20.27 | 0.15% | 350,089 |
| Dec 30, 2025 | 20.04 | 20.31 | 19.91 | 20.24 | 20.24 | 0.75% | 282,980 |
| Dec 29, 2025 | 20.24 | 20.24 | 19.94 | 20.09 | 20.09 | -0.94% | 430,311 |
| Dec 26, 2025 | 20.29 | 20.39 | 20.07 | 20.28 | 20.28 | -0.29% | 397,311 |
| Dec 24, 2025 | 20.09 | 20.39 | 20.03 | 20.34 | 20.34 | 1.19% | 148,743 |
| Dec 23, 2025 | 20.34 | 20.39 | 20.00 | 20.10 | 20.10 | -1.33% | 322,914 |
| Dec 22, 2025 | 20.91 | 20.93 | 20.28 | 20.37 | 20.37 | -2.81% | 398,749 |
| Dec 19, 2025 | 21.21 | 21.39 | 20.72 | 20.96 | 20.96 | -2.65% | 850,419 |
| Dec 18, 2025 | 21.82 | 22.04 | 21.49 | 21.53 | 21.53 | 0.61% | 418,328 |
| Dec 17, 2025 | 21.53 | 22.01 | 21.22 | 21.40 | 21.40 | -2.90% | 446,788 |
| Dec 16, 2025 | 22.45 | 22.67 | 21.97 | 22.04 | 22.04 | -1.39% | 338,804 |
| Dec 15, 2025 | 22.66 | 22.72 | 22.23 | 22.35 | 22.35 | -1.02% | 266,488 |
| Dec 12, 2025 | 22.86 | 22.96 | 22.47 | 22.58 | 22.58 | -0.88% | 312,517 |
| Dec 11, 2025 | 22.79 | 23.21 | 22.64 | 22.78 | 22.78 | 0.80% | 384,158 |
| Dec 10, 2025 | 22.38 | 22.98 | 21.87 | 22.60 | 22.60 | 1.85% | 650,052 |
| Dec 9, 2025 | 21.50 | 22.30 | 21.50 | 22.19 | 22.19 | -0.31% | 518,397 |
| Dec 8, 2025 | 22.69 | 22.69 | 22.02 | 22.26 | 22.26 | -1.07% | 470,174 |
| Dec 5, 2025 | 22.69 | 22.97 | 22.39 | 22.50 | 22.50 | -1.45% | 321,255 |
| Dec 4, 2025 | 23.64 | 23.85 | 22.76 | 22.83 | 22.83 | -4.20% | 432,778 |
| Dec 3, 2025 | 22.96 | 23.84 | 22.85 | 23.83 | 23.83 | 4.66% | 477,025 |
| Dec 2, 2025 | 22.95 | 23.12 | 22.43 | 22.77 | 22.77 | 0.13% | 304,520 |
| Dec 1, 2025 | 22.55 | 23.16 | 22.51 | 22.74 | 22.74 | -0.57% | 426,498 |
| Nov 28, 2025 | 23.07 | 23.07 | 22.63 | 22.87 | 22.87 | -0.61% | 179,490 |
| Nov 26, 2025 | 22.47 | 23.15 | 22.47 | 23.01 | 23.01 | 1.46% | 420,029 |
| Nov 25, 2025 | 21.53 | 22.78 | 21.14 | 22.68 | 22.68 | 7.18% | 714,632 |
| Nov 24, 2025 | 21.27 | 21.46 | 20.63 | 21.16 | 21.16 | -0.80% | 551,431 |
| Nov 21, 2025 | 20.01 | 21.39 | 19.95 | 21.33 | 21.33 | 7.08% | 716,331 |
| Nov 20, 2025 | 19.79 | 20.11 | 19.59 | 19.92 | 19.92 | 0.50% | 673,597 |
| Nov 19, 2025 | 20.00 | 20.14 | 19.67 | 19.82 | 19.82 | -0.90% | 453,456 |
| Nov 18, 2025 | 19.68 | 20.11 | 19.27 | 20.00 | 20.00 | 0.45% | 542,068 |
| Nov 17, 2025 | 21.49 | 21.64 | 19.90 | 19.91 | 19.91 | -8.88% | 897,557 |
| Nov 14, 2025 | 24.00 | 24.00 | 21.62 | 21.85 | 21.85 | 2.10% | 825,943 |
| Nov 13, 2025 | 21.52 | 22.09 | 21.09 | 21.40 | 21.40 | -1.74% | 379,043 |
| Nov 12, 2025 | 21.86 | 22.25 | 21.72 | 21.78 | 21.78 | -0.37% | 279,249 |
| Nov 11, 2025 | 21.94 | 22.14 | 21.79 | 21.86 | 21.86 | 0.32% | 273,355 |
| Nov 10, 2025 | 21.98 | 21.98 | 21.56 | 21.79 | 21.79 | -0.59% | 276,518 |
| Nov 7, 2025 | 22.05 | 22.21 | 21.73 | 21.92 | 21.92 | -0.59% | 412,893 |
| Nov 6, 2025 | 22.42 | 22.52 | 22.03 | 22.05 | 22.05 | -1.17% | 306,370 |
| Nov 5, 2025 | 22.36 | 22.58 | 22.03 | 22.31 | 22.31 | 0.54% | 218,760 |
| Nov 4, 2025 | 21.97 | 22.23 | 21.78 | 22.19 | 22.19 | 0.18% | 413,280 |
| Nov 3, 2025 | 22.22 | 22.28 | 21.84 | 22.15 | 22.15 | -1.12% | 354,412 |
| Oct 31, 2025 | 22.32 | 22.50 | 22.00 | 22.40 | 22.40 | -0.04% | 334,039 |