Beazer Homes USA (BZH)
NYSE:BZH
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: