Skip to main content
Beazer Homes USA, Inc. (BZH)
NYSE: BZH · Real-Time Price · USD
25.65
+1.44 (5.95%)
At close: Aug 13, 2025, 4:00 PM
25.04
-0.61 (-2.38%)
After-hours: Aug 13, 2025, 7:04 PM EDT

Beazer Homes USA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202524.4625.9824.3925.6525.655.95%471,795
Aug 12, 202523.4524.3023.0824.2124.214.81%328,536
Aug 11, 202523.3423.5022.6523.1023.10-0.77%247,668
Aug 8, 202523.2723.5822.8523.2823.28-1.40%307,680
Aug 7, 202523.6324.2523.4723.6123.611.33%369,411
Aug 6, 202523.3823.7423.1323.3023.300.87%340,334
Aug 5, 202522.2523.3822.2523.1023.103.91%494,329
Aug 4, 202521.4822.2321.2722.2322.232.44%366,272
Aug 1, 202522.0022.5920.8021.7021.70-7.66%921,059
Jul 31, 202523.4023.6023.1023.5023.500.34%466,213
Jul 30, 202524.3724.3723.3223.4223.42-3.86%267,040
Jul 29, 202524.8325.0024.0924.3624.36-1.06%355,712
Jul 28, 202524.5924.7823.9424.6224.62-0.08%220,081
Jul 25, 202524.6224.6424.0024.6424.641.52%268,005
Jul 24, 202525.1425.2724.1324.2724.27-4.79%351,195
Jul 23, 202525.8225.9125.1225.4925.490.39%463,709
Jul 22, 202523.8425.6023.8425.3925.399.02%523,549
Jul 21, 202523.5923.8123.2723.2923.290.04%278,477
Jul 18, 202523.6723.6723.0123.2823.28-0.39%351,251
Jul 17, 202523.2223.6223.1223.3723.370.56%235,633
Jul 16, 202523.3523.5422.6223.2423.240.69%289,478
Jul 15, 202524.3624.3623.0523.0823.08-4.86%323,463
Jul 14, 202524.0324.4623.8624.2624.26-0.37%265,301
Jul 11, 202524.1524.6423.9324.3524.35-1.18%389,466
Jul 10, 202524.2525.0724.1224.6424.641.23%354,763
Jul 9, 202523.3724.4523.1724.3424.345.28%327,558
Jul 8, 202523.2723.6022.9123.1223.12-0.22%268,480
Jul 7, 202523.4523.6122.9623.1723.17-1.74%227,268
Jul 3, 202523.8323.9223.4023.5823.58-1.34%156,892
Jul 2, 202523.5224.0823.3023.9023.902.14%323,726
Jul 1, 202522.1724.3022.1723.4023.404.60%497,561
Jun 30, 202522.5022.6521.8822.3722.37-1.02%350,385
Jun 27, 202522.1823.1022.1722.6022.602.22%476,827
Jun 26, 202522.0322.1121.7322.1122.110.91%184,155
Jun 25, 202522.2722.3121.7521.9121.91-2.32%211,743
Jun 24, 202522.2722.8422.1422.4322.430.45%249,549
Jun 23, 202521.4522.3521.3522.3322.333.28%236,365
Jun 20, 202521.5021.8521.3121.6221.620.79%538,509
Jun 18, 202521.2521.8121.1221.4521.450.19%234,963
Jun 17, 202522.1522.5921.3521.4121.41-2.33%392,246
Jun 16, 202521.7722.0621.4521.9221.922.00%208,285
Jun 13, 202521.8322.2621.3621.4921.49-3.42%283,045
Jun 12, 202522.1322.4321.7722.2522.25-0.27%280,023
Jun 11, 202523.2723.4122.3022.3122.31-2.87%367,401
Jun 10, 202522.3223.1222.0022.9722.974.50%487,587
Jun 9, 202521.6222.2821.4921.9821.982.90%278,223
Jun 6, 202522.0422.0421.2621.3621.36-2.20%290,131
Jun 5, 202521.8722.0021.4321.8421.84-0.50%354,971
Jun 4, 202521.2622.1121.1521.9521.953.34%471,471
Jun 3, 202520.7321.3420.6021.2421.242.66%500,496