Beazer Homes USA (BZH)
NYSE:BZH
Want to see BZH full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
24.03
24.78
23.98
24.36
24.36
+1.46%
422,474
0.74
May 21, 2026
22.16
24.36
22.07
24.01
24.01
+6.00%
645,146
1.13
May 20, 2026
21.90
22.95
21.63
22.65
22.65
+4.67%
614,435
1.09
May 19, 2026
21.52
21.78
21.01
21.64
21.64
-1.19%
722,450
1.29
May 18, 2026
22.61
22.62
21.90
21.90
21.90
-0.99%
749,465
1.35
May 15, 2026
22.74
22.93
21.87
22.12
22.12
-3.78%
710,074
1.29
May 14, 2026
23.94
24.10
22.31
22.99
22.99
-2.67%
986,042
1.84
May 13, 2026
23.20
24.06
23.12
23.62
23.62
+1.24%
1,099,028
2.09
May 12, 2026
24.66
25.00
23.31
23.33
23.33
-7.27%
2,440,899
4.93
May 11, 2026
25.30
25.60
24.10
25.16
25.16
+34.04%
5,545,375
13.40
May 08, 2026
18.68
19.15
18.33
18.77
18.77
+0.75%
357,279
0.86
May 07, 2026
19.08
19.24
18.48
18.63
18.63
-1.48%
417,651
1.00
May 06, 2026
18.93
19.40
18.65
18.91
18.91
+3.05%
562,685
1.35
May 05, 2026
18.26
18.67
17.88
18.35
18.35
+1.77%
785,945
1.90
May 04, 2026
20.25
20.25
17.83
18.03
18.03
-12.60%
1,007,781
2.45
May 01, 2026
21.52
21.52
19.82
20.63
20.63
-4.45%
631,052
1.53
Apr 30, 2026
21.27
21.68
21.12
21.59
21.59
+1.98%
388,959
0.91
Apr 29, 2026
22.06
22.18
21.14
21.17
21.17
-4.90%
352,608
0.77
Apr 28, 2026
22.49
22.62
22.16
22.26
22.26
-0.89%
260,732
0.56
Apr 27, 2026
22.37
22.78
22.20
22.46
22.46
+0.04%
236,230
0.51
Apr 24, 2026
22.59
22.91
22.27
22.45
22.45
-0.53%
266,213
0.57
Apr 23, 2026
22.85
22.94
22.32
22.57
22.57
-1.70%
265,576
0.56
Apr 22, 2026
22.36
23.00
22.36
22.96
22.96
+2.87%
274,353
0.58
Apr 21, 2026
23.41
23.62
22.31
22.32
22.32
-2.11%
363,528
0.76
Apr 20, 2026
21.99
22.95
21.83
22.80
22.80
+3.03%
261,412
0.55
Apr 17, 2026
21.36
22.63
21.13
22.13
22.13
+7.74%
518,731
1.09
Apr 16, 2026
21.78
22.04
20.40
20.54
20.54
-5.87%
548,332
1.17
Apr 15, 2026
21.77
21.95
21.52
21.82
21.82
-0.32%
445,421
0.96
Apr 14, 2026
21.80
22.27
21.67
21.89
21.89
+0.64%
385,662
0.83
Apr 13, 2026
21.50
21.82
21.07
21.75
21.75
+0.28%
379,568
0.82
Apr 10, 2026
21.87
22.13
21.58
21.69
21.69
-0.50%
388,120
0.84
Apr 09, 2026
20.85
21.99
20.85
21.80
21.80
+3.61%
430,738
0.93
Apr 08, 2026
20.89
21.55
20.58
21.04
21.04
+6.16%
500,993
1.07
Apr 07, 2026
20.01
20.19
19.67
19.82
19.82
-2.80%
538,329
1.15
Apr 06, 2026
19.71
20.49
19.68
20.39
20.39
+2.57%
405,954
0.87
Apr 03, 2026
19.42
20.29
19.22
19.88
19.88
0.00%
0
0.00
Apr 02, 2026
19.42
20.29
19.22
19.88
19.88
+0.51%
454,133
0.97
Apr 01, 2026
19.26
20.24
19.26
19.78
19.78
+2.81%
515,197
1.10
Mar 31, 2026
19.24
19.38
18.65
19.24
19.24
+2.50%
549,110
1.19
Mar 30, 2026
19.46
19.46
18.77
18.77
18.77
-1.42%
310,784
0.67
Mar 27, 2026
19.50
19.61
19.03
19.04
19.04
-3.74%
322,796
0.70
Mar 26, 2026
19.42
20.12
19.35
19.78
19.78
+0.46%
316,094
0.68
Mar 25, 2026
19.81
19.84
19.00
19.69
19.69
+1.81%
400,986
0.87
Mar 24, 2026
19.08
19.57
19.00
19.34
19.34
-0.15%
295,832
0.65
Mar 23, 2026
19.34
19.74
19.08
19.37
19.37
+3.86%
399,043
0.88
Mar 20, 2026
19.60
19.67
18.58
18.65
18.65
-5.23%
797,946
1.79
Mar 19, 2026
19.63
19.92
19.28
19.68
19.68
-1.80%
490,521
1.10
Mar 18, 2026
20.69
21.06
20.02
20.04
20.04
-5.52%
384,926
0.85
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
Rows: