Education
About Us
Working with TipRanks
Follow Us
Beazer Homes USA (BZH)
NYSE:BZH
Time Period
1Y
Events
Historical Prices
Rows:
Jan 23, 2026
23.90
23.98
23.10
23.60
23.60
-1.46%
514,485
1.27
Jan 22, 2026
24.50
24.73
23.66
23.95
23.95
-1.56%
422,405
1.04
Jan 21, 2026
23.52
24.50
23.46
24.33
24.33
+4.06%
381,068
0.94
Jan 20, 2026
23.08
23.77
22.73
23.38
23.38
-1.68%
445,854
1.11
Jan 19, 2026
23.96
24.52
23.65
23.78
23.78
0.00%
0
0.00
Jan 16, 2026
23.96
24.52
23.65
23.78
23.78
-1.33%
332,214
0.83
Jan 15, 2026
23.82
24.37
23.61
24.10
24.10
+1.39%
255,421
0.64
Jan 14, 2026
24.00
24.55
23.52
23.77
23.77
-1.08%
414,360
1.04
Jan 13, 2026
23.69
24.30
23.57
24.03
24.03
+1.87%
363,645
0.91
Jan 12, 2026
22.95
23.75
22.87
23.59
23.59
+1.72%
446,758
1.12
Jan 09, 2026
21.90
23.28
21.90
23.19
23.19
+8.87%
719,766
1.82
Jan 08, 2026
20.05
21.58
20.05
21.30
21.30
+5.19%
446,406
1.14
Jan 07, 2026
20.87
20.97
20.08
20.25
20.25
-2.03%
355,683
0.91
Jan 06, 2026
20.41
20.71
20.07
20.67
20.67
-0.10%
279,353
0.71
Jan 05, 2026
20.11
20.86
20.11
20.69
20.69
+2.17%
417,032
1.07
Jan 02, 2026
20.25
20.48
19.99
20.25
20.25
-0.10%
551,668
1.44
Dec 31, 2025
20.37
20.43
20.15
20.27
20.27
+0.15%
350,089
0.92
Dec 30, 2025
20.04
20.31
19.91
20.24
20.24
+0.75%
282,980
0.74
Dec 29, 2025
20.24
20.24
19.94
20.09
20.09
-0.94%
430,613
1.14
Dec 26, 2025
20.29
20.39
20.07
20.28
20.28
-0.29%
397,314
1.06
Dec 24, 2025
20.09
20.39
20.03
20.34
20.34
+1.19%
149,463
0.40
Dec 23, 2025
20.34
20.39
20.00
20.10
20.10
-1.33%
323,014
0.86
Dec 22, 2025
20.91
20.93
20.28
20.37
20.37
-2.81%
398,849
1.06
Dec 19, 2025
21.21
21.39
20.72
20.96
20.96
-2.65%
850,419
2.32
Dec 18, 2025
21.82
22.04
21.49
21.53
21.53
+0.61%
418,328
1.12
Dec 17, 2025
21.53
22.01
21.22
21.40
21.40
-2.90%
446,789
1.20
Dec 16, 2025
22.45
22.67
21.97
22.04
22.04
-1.39%
340,518
0.91
Dec 15, 2025
22.66
22.72
22.23
22.35
22.35
-1.02%
266,488
0.71
Dec 12, 2025
22.86
22.96
22.47
22.58
22.58
-0.88%
312,517
0.83
Dec 11, 2025
22.79
23.21
22.64
22.78
22.78
+0.80%
385,054
1.01
Dec 10, 2025
22.38
22.98
21.87
22.60
22.60
+1.85%
650,913
1.73
Dec 09, 2025
21.50
22.30
21.50
22.19
22.19
-0.31%
518,397
1.39
Dec 08, 2025
22.69
22.69
22.02
22.26
22.26
-1.07%
470,174
1.26
Dec 05, 2025
22.69
22.97
22.39
22.50
22.50
-1.45%
321,255
0.85
Dec 04, 2025
23.64
23.85
22.76
22.83
22.83
-4.20%
432,779
1.15
Dec 03, 2025
22.96
23.84
22.85
23.83
23.83
+4.66%
480,585
1.27
Dec 02, 2025
22.95
23.12
22.43
22.77
22.77
+0.13%
304,520
0.80
Dec 01, 2025
22.55
23.16
22.51
22.74
22.74
-0.57%
426,498
1.13
Nov 28, 2025
23.07
23.07
22.63
22.87
22.87
-0.61%
179,493
0.47
Nov 26, 2025
22.47
23.15
22.47
23.01
23.01
+1.46%
420,029
1.12
Nov 25, 2025
21.53
22.78
21.14
22.68
22.68
+7.18%
714,742
1.94
Nov 24, 2025
21.27
21.46
20.63
21.16
21.16
-0.80%
577,800
1.57
Nov 21, 2025
20.01
21.39
19.95
21.33
21.33
+7.08%
717,898
1.99
Nov 20, 2025
19.79
20.11
19.59
19.92
19.92
+0.50%
673,597
1.89
Nov 19, 2025
20.00
20.14
19.67
19.82
19.82
-0.90%
453,456
1.28
Nov 18, 2025
19.68
20.11
19.27
20.00
20.00
+0.45%
542,068
1.54
Nov 17, 2025
21.49
21.64
19.90
19.91
19.91
-8.88%
897,557
2.62
Nov 14, 2025
24.00
24.00
21.62
21.85
21.85
+2.10%
825,943
2.46
Nov 13, 2025
21.52
22.09
21.09
21.40
21.40
-1.74%
379,043
1.12
Nov 12, 2025
21.86
22.25
21.72
21.78
21.78
-0.37%
279,249
0.83
Rows: