Beazer Homes USA, Inc. (BZH)
NYSE: BZH · Real-Time Price · USD
24.49
+0.57 (2.38%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Beazer Homes USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.15 | 24.67 | 24.04 | 24.49 | 24.49 | 2.38% | 277,202 |
| Sep 25, 2025 | 24.30 | 24.57 | 23.89 | 23.92 | 23.92 | -2.49% | 296,689 |
| Sep 24, 2025 | 24.20 | 24.99 | 24.20 | 24.53 | 24.53 | 0.41% | 334,830 |
| Sep 23, 2025 | 24.74 | 25.05 | 24.31 | 24.43 | 24.43 | -0.45% | 274,308 |
| Sep 22, 2025 | 24.77 | 24.77 | 24.03 | 24.54 | 24.54 | -1.49% | 318,329 |
| Sep 19, 2025 | 25.48 | 25.68 | 24.87 | 24.91 | 24.91 | -3.19% | 778,757 |
| Sep 18, 2025 | 25.60 | 26.03 | 25.26 | 25.73 | 25.73 | 1.06% | 433,276 |
| Sep 17, 2025 | 26.32 | 27.29 | 25.42 | 25.46 | 25.46 | -2.38% | 537,122 |
| Sep 16, 2025 | 26.34 | 26.36 | 25.72 | 26.08 | 26.08 | -0.91% | 305,343 |
| Sep 15, 2025 | 26.40 | 26.49 | 25.31 | 26.32 | 26.32 | 0.23% | 400,133 |
| Sep 12, 2025 | 25.89 | 26.27 | 25.44 | 26.26 | 26.26 | 0.69% | 495,125 |
| Sep 11, 2025 | 25.76 | 26.31 | 25.55 | 26.08 | 26.08 | 2.27% | 433,418 |
| Sep 10, 2025 | 25.46 | 25.65 | 25.00 | 25.50 | 25.50 | 1.15% | 373,159 |
| Sep 9, 2025 | 25.88 | 25.88 | 25.11 | 25.21 | 25.21 | -3.08% | 436,551 |
| Sep 8, 2025 | 26.20 | 26.29 | 25.75 | 26.01 | 26.01 | -0.95% | 491,920 |
| Sep 5, 2025 | 26.50 | 27.05 | 25.93 | 26.26 | 26.26 | 1.12% | 409,358 |
| Sep 4, 2025 | 25.05 | 26.20 | 25.00 | 25.97 | 25.97 | 4.63% | 635,853 |
| Sep 3, 2025 | 24.56 | 25.24 | 24.56 | 24.82 | 24.82 | -0.08% | 326,439 |
| Sep 2, 2025 | 24.52 | 25.04 | 24.52 | 24.84 | 24.84 | -1.27% | 322,855 |
| Aug 29, 2025 | 25.16 | 25.25 | 24.79 | 25.16 | 25.16 | -0.16% | 268,486 |
| Aug 28, 2025 | 25.42 | 25.54 | 24.99 | 25.20 | 25.20 | -0.75% | 222,202 |
| Aug 27, 2025 | 25.14 | 25.53 | 25.14 | 25.39 | 25.39 | 0.32% | 298,081 |
| Aug 26, 2025 | 25.62 | 25.72 | 25.31 | 25.31 | 25.31 | -1.40% | 514,153 |
| Aug 25, 2025 | 26.07 | 26.27 | 25.63 | 25.67 | 25.67 | -1.99% | 263,902 |
| Aug 22, 2025 | 24.84 | 26.85 | 24.57 | 26.19 | 26.19 | 7.12% | 438,868 |
| Aug 21, 2025 | 24.61 | 24.61 | 24.12 | 24.45 | 24.45 | -1.37% | 253,200 |
| Aug 20, 2025 | 25.89 | 26.10 | 24.74 | 24.79 | 24.79 | -4.47% | 425,994 |
| Aug 19, 2025 | 25.86 | 26.56 | 25.71 | 25.95 | 25.95 | 1.45% | 341,142 |
| Aug 18, 2025 | 25.67 | 26.20 | 25.57 | 25.58 | 25.58 | -0.31% | 416,650 |
| Aug 15, 2025 | 25.61 | 25.90 | 25.05 | 25.66 | 25.66 | 1.26% | 462,417 |
| Aug 14, 2025 | 24.85 | 25.39 | 24.68 | 25.34 | 25.34 | -1.21% | 291,839 |
| Aug 13, 2025 | 24.46 | 25.98 | 24.39 | 25.65 | 25.65 | 5.95% | 471,795 |
| Aug 12, 2025 | 23.45 | 24.30 | 23.08 | 24.21 | 24.21 | 4.81% | 328,536 |
| Aug 11, 2025 | 23.34 | 23.50 | 22.65 | 23.10 | 23.10 | -0.77% | 247,668 |
| Aug 8, 2025 | 23.27 | 23.58 | 22.85 | 23.28 | 23.28 | -1.40% | 307,680 |
| Aug 7, 2025 | 23.63 | 24.25 | 23.47 | 23.61 | 23.61 | 1.33% | 369,411 |
| Aug 6, 2025 | 23.38 | 23.74 | 23.13 | 23.30 | 23.30 | 0.87% | 340,334 |
| Aug 5, 2025 | 22.25 | 23.38 | 22.25 | 23.10 | 23.10 | 3.91% | 494,329 |
| Aug 4, 2025 | 21.48 | 22.23 | 21.27 | 22.23 | 22.23 | 2.44% | 366,272 |
| Aug 1, 2025 | 22.00 | 22.59 | 20.80 | 21.70 | 21.70 | -7.66% | 921,059 |
| Jul 31, 2025 | 23.40 | 23.60 | 23.10 | 23.50 | 23.50 | 0.34% | 466,213 |
| Jul 30, 2025 | 24.37 | 24.37 | 23.32 | 23.42 | 23.42 | -3.86% | 267,040 |
| Jul 29, 2025 | 24.83 | 25.00 | 24.09 | 24.36 | 24.36 | -1.06% | 355,712 |
| Jul 28, 2025 | 24.59 | 24.78 | 23.94 | 24.62 | 24.62 | -0.08% | 220,081 |
| Jul 25, 2025 | 24.62 | 24.64 | 24.00 | 24.64 | 24.64 | 1.52% | 268,005 |
| Jul 24, 2025 | 25.14 | 25.27 | 24.13 | 24.27 | 24.27 | -4.79% | 351,195 |
| Jul 23, 2025 | 25.82 | 25.91 | 25.12 | 25.49 | 25.49 | 0.39% | 463,709 |
| Jul 22, 2025 | 23.84 | 25.60 | 23.84 | 25.39 | 25.39 | 9.02% | 523,549 |
| Jul 21, 2025 | 23.59 | 23.81 | 23.27 | 23.29 | 23.29 | 0.04% | 278,477 |
| Jul 18, 2025 | 23.67 | 23.67 | 23.01 | 23.28 | 23.28 | -0.39% | 351,251 |