Education
About Us
Working with TipRanks
Follow Us
Beazer Homes USA (BZH)
NYSE:BZH
Time Period
1Y
Events
Historical Prices
Rows:
Mar 17, 2026
21.30
21.63
21.07
21.21
21.21
+0.71%
286,609
0.63
Mar 16, 2026
21.01
21.24
20.89
21.06
21.06
+1.10%
293,451
0.64
Mar 13, 2026
21.02
21.15
20.75
20.83
20.83
0.00%
342,103
0.75
Mar 12, 2026
21.26
21.54
20.74
20.83
20.83
-4.14%
369,204
0.81
Mar 11, 2026
21.66
22.01
21.45
21.73
21.73
-0.05%
299,872
0.66
Mar 10, 2026
22.00
22.44
21.61
21.74
21.74
-1.27%
314,113
0.69
Mar 09, 2026
21.66
22.14
20.83
22.02
22.02
-0.86%
458,503
1.00
Mar 06, 2026
22.21
22.58
21.97
22.21
22.21
-2.33%
419,329
0.91
Mar 05, 2026
23.16
23.38
22.58
22.74
22.74
-3.40%
430,651
0.93
Mar 04, 2026
24.11
24.11
23.51
23.54
23.54
-1.38%
288,206
0.62
Mar 03, 2026
23.61
24.16
22.96
23.87
23.87
-2.05%
293,888
0.63
Mar 02, 2026
24.93
24.98
24.10
24.37
24.37
-4.73%
334,022
0.72
Feb 27, 2026
25.61
25.98
25.27
25.58
25.58
-1.01%
455,852
0.98
Feb 26, 2026
26.02
26.28
25.74
25.84
25.84
-0.69%
559,222
1.21
Feb 25, 2026
26.53
26.65
25.41
26.02
26.02
-1.59%
563,436
1.23
Feb 24, 2026
26.35
26.88
26.35
26.44
26.44
+0.53%
436,810
0.97
Feb 23, 2026
27.07
27.12
26.24
26.30
26.30
-2.95%
607,657
1.36
Feb 20, 2026
27.27
27.97
27.02
27.10
27.10
-0.22%
383,309
0.85
Feb 19, 2026
27.59
27.91
26.95
27.16
27.16
-2.06%
382,535
0.84
Feb 18, 2026
27.45
28.33
27.45
27.73
27.73
+0.07%
396,965
0.86
Feb 17, 2026
27.76
27.90
27.15
27.71
27.71
0.00%
511,502
1.11
Feb 16, 2026
26.89
28.11
26.89
27.71
27.71
0.00%
0
0.00
Feb 13, 2026
26.89
28.11
26.89
27.71
27.71
+4.13%
559,044
1.19
Feb 12, 2026
27.16
27.69
26.59
26.61
26.61
-0.45%
428,980
0.90
Feb 11, 2026
26.65
27.12
26.47
26.73
26.73
+6.07%
449,173
0.93
Feb 10, 2026
25.57
26.93
25.57
26.69
26.69
+5.91%
493,289
1.03
Feb 09, 2026
25.08
25.51
24.75
25.20
25.20
+0.60%
392,678
0.82
Feb 06, 2026
24.50
25.50
24.50
25.05
25.05
+2.00%
567,428
1.20
Feb 05, 2026
24.51
24.96
24.19
24.56
24.56
+0.08%
653,570
1.39
Feb 04, 2026
23.21
24.63
22.71
24.54
24.54
+7.58%
852,887
1.85
Feb 03, 2026
21.99
23.95
21.98
22.81
22.81
+1.97%
779,544
1.72
Feb 02, 2026
21.72
22.94
21.39
22.37
22.37
+3.71%
1,118,638
2.54
Jan 30, 2026
20.61
22.32
20.31
21.57
21.57
-10.90%
2,460,552
6.04
Jan 29, 2026
23.74
24.28
23.56
24.21
24.21
+2.67%
520,373
1.29
Jan 28, 2026
23.35
24.04
23.10
23.58
23.58
+1.20%
534,675
1.33
Jan 27, 2026
23.35
23.56
23.10
23.30
23.30
-1.15%
388,012
0.97
Jan 26, 2026
23.63
23.86
23.41
23.57
23.57
-0.13%
352,376
0.88
Jan 23, 2026
23.90
23.98
23.10
23.60
23.60
-1.46%
514,485
1.30
Jan 22, 2026
24.50
24.73
23.66
23.95
23.95
-1.56%
422,405
1.08
Jan 21, 2026
23.52
24.50
23.46
24.33
24.33
+4.06%
381,068
0.98
Jan 20, 2026
23.08
23.77
22.73
23.38
23.38
-1.68%
445,854
1.15
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
0.85
Jan 15, 2026
23.82
24.37
23.61
24.10
24.10
+1.39%
255,421
0.65
Jan 14, 2026
24.00
24.55
23.52
23.77
23.77
-1.08%
414,360
1.07
Jan 13, 2026
23.69
24.30
23.57
24.03
24.03
+1.87%
363,645
0.94
Jan 12, 2026
22.95
23.75
22.87
23.59
23.59
+1.72%
446,758
1.17
Jan 09, 2026
21.90
23.28
21.90
23.19
23.19
+8.87%
719,766
1.91
Jan 08, 2026
20.05
21.58
20.05
21.30
21.30
+5.19%
446,406
1.19
Jan 07, 2026
20.87
20.97
20.08
20.25
20.25
-2.03%
355,683
0.95
Rows: