Education
About Us
Working with TipRanks
Follow Us
Beazer Homes USA (BZH)
NYSE:BZH
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 11, 2025
21.94
22.14
21.79
21.86
21.86
+0.32%
273,355
0.80
Nov 10, 2025
21.98
21.98
21.56
21.79
21.79
-0.59%
276,518
0.81
Nov 07, 2025
22.05
22.21
21.73
21.92
21.92
-0.59%
412,893
1.22
Nov 06, 2025
22.42
22.52
22.03
22.05
22.05
-1.17%
306,370
0.90
Nov 05, 2025
22.36
22.58
22.03
22.31
22.31
+0.54%
218,760
0.64
Nov 04, 2025
21.97
22.23
21.78
22.19
22.19
+0.18%
413,280
1.21
Nov 03, 2025
22.22
22.28
21.84
22.15
22.15
-1.12%
354,412
1.03
Oct 31, 2025
22.32
22.50
22.00
22.40
22.40
-0.04%
334,039
0.97
Oct 30, 2025
22.80
23.09
22.35
22.41
22.41
-2.52%
312,415
0.89
Oct 29, 2025
23.54
23.93
22.78
22.99
22.99
-3.44%
297,646
0.84
Oct 28, 2025
23.47
24.21
22.89
23.81
23.81
-0.21%
244,720
0.69
Oct 27, 2025
24.21
24.48
23.80
23.86
23.86
-1.12%
210,208
0.59
Oct 24, 2025
24.35
24.51
24.12
24.13
24.13
+0.58%
228,183
0.64
Oct 23, 2025
23.50
24.02
23.47
23.99
23.99
+1.91%
284,076
0.79
Oct 22, 2025
23.68
23.99
23.46
23.54
23.54
-1.38%
370,488
1.04
Oct 21, 2025
22.96
24.10
22.81
23.87
23.87
+2.62%
265,067
0.74
Oct 20, 2025
23.10
23.36
22.81
23.26
23.26
+1.39%
191,686
0.52
Oct 17, 2025
22.61
23.03
22.49
22.94
22.94
+1.06%
201,692
0.55
Oct 16, 2025
23.07
23.12
22.35
22.70
22.70
-0.87%
241,041
0.65
Oct 15, 2025
22.66
23.32
22.61
22.90
22.90
+1.10%
242,041
0.66
Oct 14, 2025
21.72
22.74
21.72
22.65
22.65
+3.24%
337,636
0.92
Oct 13, 2025
22.09
22.35
21.60
21.94
21.94
0.00%
392,880
1.07
Oct 10, 2025
22.60
22.60
21.87
21.94
21.94
-2.53%
385,608
1.06
Rows: