21.70
price down icon7.66%   -1.80
after-market After Hours: 21.70
loading

Beazer Homes Usa Inc Stock (BZH) Price History

The historical daily chart and data for Beazer Homes Usa Inc stock (BZH), adjusted for splits and dividends, show that the latest closing stock price as of August 01, 2025, is $21.70.
  • Beazer Homes Usa Inc all-time high stock price is $38.22, occurred on November 14, 2024.
  • The lowest Beazer Homes Usa Inc stock price recorded was $4.3863 on March 20, 2020. Since then, Beazer Homes Usa Inc's stock price has risen over 394.72% to $21.70 now.
  • The 52-week high stock price for BZH is $38.22, representing a 76.14% increase from the current share price, occurred on November 14, 2024.
  • The 52-week low stock price for BZH is $17.37, indicating a -19.95% decrease from the current share price, occurred on April 11, 2025.
  • The closing price of Beazer Homes Usa Inc (BZH) stock in the beginning of 2024 was $22.66. The stock closed the year at $12.76, a loss of over -43.69% for the year.
The table below shows more information about BZH historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $22.59 $20.80 $1.79 921,004.0 -7.66%
Jul 31, 2025 $23.60 $23.10 $0.50 463,652.0 +0.34%
Jul 30, 2025 $24.37 $23.32 $1.05 266,982.0 -3.86%
Jul 29, 2025 $25.00 $24.09 $0.9099 355,307.0 -1.06%
Jul 28, 2025 $24.77 $23.94 $0.835 220,081.0 -0.08%
Jul 25, 2025 $24.64 $24.00 $0.64 267,714.0 +1.52%
Jul 24, 2025 $25.27 $24.13 $1.14 351,187.0 -4.79%
Jul 23, 2025 $25.77 $25.39 $0.375 271,809.0 +0.39%
Jul 22, 2025 $25.60 $23.84 $1.76 523,546.0 +9.02%
Jul 21, 2025 $23.81 $23.27 $0.54 278,877.0 +0.04%
Jul 18, 2025 $23.67 $23.01 $0.66 351,251.0 -0.39%
Jul 17, 2025 $23.62 $23.12 $0.50 235,633.0 +0.56%
Jul 16, 2025 $23.54 $22.62 $0.92 289,477.0 +0.69%
Jul 15, 2025 $24.36 $23.05 $1.31 323,343.0 -4.86%
Jul 14, 2025 $24.46 $23.86 $0.6049 265,301.0 -0.37%
Jul 11, 2025 $24.64 $23.93 $0.71 348,499.0 -1.18%
Jul 10, 2025 $25.07 $24.12 $0.95 354,763.0 +1.23%
Jul 09, 2025 $24.45 $23.16 $1.29 327,433.0 +5.28%
Jul 08, 2025 $23.60 $22.91 $0.69 268,470.0 -0.22%
Jul 07, 2025 $23.61 $22.96 $0.645 227,268.0 -1.74%
Jul 03, 2025 $23.92 $23.39 $0.525 156,892.0 -1.34%
Jul 02, 2025 $24.07 $23.30 $0.775 323,726.0 +2.14%

Beazer Homes Usa Inc Stock (BZH) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Beazer Homes Usa Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BZH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Beazer Homes Usa Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Beazer Homes Usa Inc Stock (BZH) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $22.59 $20.80 $1.79 921,004.0 +0.00%
Jul, 2025 $25.77 $20.80 $4.97 7,889,721.0 -3.00%
Jun, 2025 $23.41 $20.11 $3.30 6,901,038.0 +9.02%
May, 2025 $24.05 $19.32 $4.73 8,483,061.0 +4.91%
Apr, 2025 $20.97 $17.37 $3.60 8,605,634.0 -4.07%
Mar, 2025 $23.64 $19.80 $3.84 7,617,228.0 -8.57%
Feb, 2025 $25.36 $20.66 $4.70 11,223,164.0 +0.63%
Jan, 2025 $29.30 $21.91 $7.39 6,925,908.0 -19.30%

Beazer Homes Usa Inc Stock (BZH) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $35.32 $26.97 $8.35 5,468,907.0 -21.77%
Nov, 2024 $38.22 $30.65 $7.57 7,172,066.0 +13.62%
Oct, 2024 $34.23 $29.39 $4.83 5,331,644.0 -9.98%
Sep, 2024 $35.20 $29.04 $6.16 7,173,042.0 +9.24%
Aug, 2024 $34.01 $25.58 $8.43 9,538,219.0 -7.10%
Jul, 2024 $34.89 $25.95 $8.94 9,048,281.0 +22.53%
Jun, 2024 $30.62 $27.01 $3.61 6,932,791.0 -4.32%
May, 2024 $29.92 $25.48 $4.45 8,454,066.0 +2.46%
Apr, 2024 $33.12 $25.77 $7.35 7,262,477.0 -14.54%
Mar, 2024 $33.18 $29.12 $4.06 5,148,780.0 +4.69%
Feb, 2024 $32.87 $27.42 $5.45 7,993,334.0 -1.32%
Jan, 2024 $33.47 $30.36 $3.10 6,120,240.0 -6.04%

Beazer Homes Usa Inc Stock (BZH) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $34.45 $26.25 $8.20 8,231,558.0 +28.43%
Nov, 2023 $31.32 $23.93 $7.39 10,336,292.0 +8.76%
Oct, 2023 $25.32 $22.03 $3.29 8,300,845.0 -2.89%
Sep, 2023 $29.94 $24.37 $5.57 7,637,431.0 -15.01%
Aug, 2023 $34.95 $26.87 $8.08 11,288,970.0 -12.85%
Jul, 2023 $35.93 $26.10 $9.83 10,750,362.0 +18.88%
Jun, 2023 $28.50 $20.31 $8.19 7,201,595.0 +39.57%
May, 2023 $21.89 $18.50 $3.39 6,899,048.0 -4.88%
Apr, 2023 $21.33 $15.47 $5.86 5,244,977.0 +34.19%
Mar, 2023 $15.89 $13.56 $2.33 6,288,581.0 +6.51%
Feb, 2023 $17.64 $14.35 $3.29 5,572,152.0 -8.92%
Jan, 2023 $16.39 $12.89 $3.50 3,926,512.0 +28.29%
residential_construction SKY
$64.84
price up icon 6.47%
residential_construction KBH
$57.19
price up icon 3.49%
residential_construction MTH
$71.13
price up icon 5.63%
residential_construction IBP
$206.50
price up icon 2.08%
$61.71
price up icon 4.10%
residential_construction TOL
$121.91
price up icon 3.00%
Cap:     |  Volume (24h):