Beazer Homes USA Inc BZH

Full chart Compare

Set alert

33.48 USD +0.03 (+0.09%)

Regular-session close

33.48 0.00 0.00%

After hours · Oct 19, 4:00 PM ET

33.46 Day range 33.49

25.48 52-week range 38.22

YTD: +65.17%
1 year: +45.95%

BZH daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Oct 19, 2026	33.47	33.49	33.46	33.48	+0.03	+0.09%	2,514,100
Oct 16, 2026	33.45	33.46	33.44	33.45	+0.04	+0.12%	2,061,800
Oct 15, 2026	33.41	33.44	33.40	33.41	+0.10	+0.30%	3,946,400
Oct 14, 2026	33.44	33.46	33.19	33.31	-0.13	-0.39%	7,340,400
Oct 13, 2026	33.46	33.46	33.43	33.44	+0.01	+0.03%	802,200
Oct 12, 2026	33.43	33.45	33.43	33.43	+0.02	+0.06%	470,800
Oct 9, 2026	33.42	33.44	33.40	33.41	0.00	0.00%	647,800
Oct 8, 2026	33.42	33.46	33.41	33.41	-0.01	-0.03%	992,300
Oct 7, 2026	33.40	33.45	33.40	33.42	+0.01	+0.03%	908,100
Oct 6, 2026	33.40	33.43	33.38	33.41	+0.04	+0.12%	481,800
Oct 5, 2026	33.39	33.43	33.36	33.37	-0.03	-0.09%	1,175,700
Oct 2, 2026	33.41	33.42	33.38	33.40	+0.01	+0.03%	644,100
Oct 1, 2026	33.36	33.42	33.36	33.39	+0.04	+0.12%	908,100
Sep 30, 2026	33.38	33.40	33.35	33.35	-0.01	-0.03%	902,900
Sep 29, 2026	33.40	33.41	33.36	33.36	0.00	0.00%	664,800
Sep 28, 2026	33.36	33.45	33.36	33.36	-0.01	-0.03%	1,335,000
Sep 25, 2026	33.38	33.39	33.36	33.37	+0.01	+0.03%	487,200
Sep 24, 2026	33.36	33.39	33.35	33.36	+0.01	+0.03%	609,000
Sep 23, 2026	33.36	33.39	33.35	33.35	-0.01	-0.03%	516,100
Sep 22, 2026	33.40	33.42	33.35	33.36	0.00	0.00%	866,900
Sep 21, 2026	33.36	33.42	33.34	33.36	+0.04	+0.12%	349,600
Sep 18, 2026	33.32	33.37	33.31	33.32	-0.01	-0.03%	1,322,100
Sep 17, 2026	33.38	33.40	33.32	33.33	-0.02	-0.06%	521,200
Sep 16, 2026	33.38	33.40	33.33	33.35	0.00	0.00%	559,200
Sep 15, 2026	33.32	33.39	33.31	33.35	+0.12	+0.36%	895,900
Sep 14, 2026	33.27	33.33	33.23	33.23	-0.02	-0.06%	960,700
Sep 11, 2026	33.30	33.33	33.25	33.25	0.00	0.00%	1,101,200
Sep 10, 2026	33.24	33.29	33.23	33.25	0.00	0.00%	1,376,600
Sep 9, 2026	33.25	33.29	33.23	33.25	0.00	0.00%	519,200
Sep 8, 2026	33.28	33.30	33.24	33.25	-0.01	-0.03%	579,800
Sep 4, 2026	33.21	33.28	33.21	33.26	+0.06	+0.18%	351,300
Sep 3, 2026	33.27	33.31	33.20	33.20	0.00	0.00%	600,100
Sep 2, 2026	33.19	33.27	33.18	33.20	0.00	0.00%	391,400
Sep 1, 2026	33.20	33.28	33.15	33.20	+0.02	+0.06%	632,900
Aug 31, 2026	33.19	33.29	33.17	33.18	-0.04	-0.12%	488,100
Aug 28, 2026	33.22	33.27	33.18	33.22	0.00	0.00%	354,300
Aug 27, 2026	33.15	33.22	33.14	33.22	+0.08	+0.24%	610,300
Aug 26, 2026	33.19	33.21	33.13	33.14	-0.05	-0.15%	384,200
Aug 25, 2026	33.22	33.22	33.13	33.19	+0.08	+0.24%	419,700
Aug 24, 2026	33.16	33.25	33.11	33.11	-0.02	-0.06%	419,500
Aug 21, 2026	33.25	33.25	33.12	33.13	0.00	0.00%	1,135,300
Aug 20, 2026	33.07	33.23	33.07	33.13	-0.06	-0.18%	501,000
Aug 19, 2026	33.20	33.34	33.13	33.19	+0.08	+0.24%	710,700
Aug 18, 2026	33.13	33.18	33.10	33.11	-0.06	-0.18%	443,900
Aug 17, 2026	33.13	33.22	33.11	33.17	+0.07	+0.21%	489,300
Aug 14, 2026	33.18	33.22	33.08	33.10	-0.09	-0.27%	803,500
Aug 13, 2026	33.20	33.23	33.16	33.19	+0.01	+0.03%	568,400
Aug 12, 2026	33.25	33.27	33.13	33.18	+0.01	+0.03%	1,065,100
Aug 11, 2026	33.19	33.37	33.12	33.17	+0.11	+0.33%	2,036,600
Aug 10, 2026	33.10	33.20	33.06	33.06	-0.12	-0.36%	1,562,900
Aug 7, 2026	33.08	33.18	33.01	33.18	-0.28	-0.84%	6,487,800
Aug 6, 2026	33.77	33.79	33.12	33.46	-0.61	-1.79%	361,300
Aug 5, 2026	32.91	34.54	32.85	34.07	+0.76	+2.28%	407,700
Aug 4, 2026	33.09	33.43	32.69	33.31	+0.34	+1.03%	294,500
Aug 3, 2026	32.56	33.16	32.32	32.97	+0.87	+2.71%	302,500
Jul 31, 2026	32.61	32.81	31.67	32.10	-0.49	-1.50%	343,800
Jul 30, 2026	32.98	33.02	32.38	32.59	+0.10	+0.31%	253,500
Jul 29, 2026	33.39	33.85	32.32	32.49	-0.91	-2.72%	239,400
Jul 28, 2026	33.33	34.00	33.27	33.40	+0.35	+1.06%	245,100
Jul 27, 2026	33.50	33.94	32.89	33.05	-0.14	-0.42%	356,200
Jul 24, 2026	33.01	33.45	32.81	33.19	+0.40	+1.22%	247,700
Jul 23, 2026	32.65	33.01	32.40	32.79	-0.21	-0.64%	311,900
Jul 22, 2026	33.00	33.83	32.92	33.00	+0.18	+0.55%	223,800
Jul 21, 2026	32.60	32.86	32.09	32.82	+0.31	+0.95%	369,100
Jul 20, 2026	32.62	32.72	32.06	32.51	-0.40	-1.22%	285,500

65 days, newest first. Daily bars as drawn on the BZH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

BZH price history