BZH
Beazer Homes USA (BZH)
NYSE
$31.50+$0.01 (+0.03%)
Price as of Jul 13, 2026 7:53 PM EDT
  • $871.7M
    Market Cap
  • 29.80%
    1-Year Change
  • Residential Construction
    Industry
  • 1 Month
    +15.05%
    Low Price$26.48
    High Price$31.89
  • 3 Months
    +44.78%
    Low Price$18.03
    High Price$31.89
  • 1 Year
    +29.80%
    Low Price$18.03
    High Price$31.89
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
31.96
32.13
31.42
31.49
-1.25%
447,668
07/10/2026
31.45
32.41
31.34
31.89
+1.53%
395,600
07/09/2026
31.20
31.48
31.05
31.41
+1.29%
522,796
07/08/2026
31.30
31.93
30.78
31.01
+13.09%
1,792,858
07/07/2026
28.16
28.16
27.15
27.42
-1.15%
249,813
07/06/2026
28.24
28.31
27.58
27.74
-1.18%
377,393
07/02/2026
27.84
28.15
27.26
28.07
+1.92%
245,844
07/01/2026
27.54
28.57
27.39
27.54
-1.82%
320,110
06/30/2026
28.89
29.05
27.95
28.05
-4.14%
348,229
06/29/2026
29.26
29.80
28.52
29.26
+0.21%
500,690
06/26/2026
27.58
29.21
27.58
29.20
+6.14%
543,344
06/25/2026
28.01
28.31
27.01
27.51
-0.61%
238,878
06/24/2026
26.78
28.44
26.61
27.68
+4.26%
494,369
06/23/2026
26.42
26.74
26.12
26.55
+0.26%
141,971
06/22/2026
27.05
27.10
26.45
26.48
-2.11%
227,439
06/18/2026
27.25
28.01
26.90
27.05
+0.71%
896,685
06/17/2026
27.24
28.00
26.70
26.86
-1.36%
448,724
06/16/2026
27.05
27.80
26.83
27.23
+1.42%
324,194
06/15/2026
27.50
27.80
26.41
26.85
-1.90%
598,779
06/12/2026
27.48
27.78
27.28
27.37
-1.01%
221,952
06/11/2026
26.66
27.70
25.89
27.65
+4.73%
414,705
06/10/2026
26.83
27.19
26.39
26.40
-2.37%
510,990
06/09/2026
26.23
27.06
25.86
27.04
+4.04%
444,668
06/08/2026
25.80
26.51
25.51
25.99
+0.12%
653,456
06/05/2026
25.68
26.69
25.37
25.96
+0.23%
700,364
06/04/2026
26.32
26.52
25.87
25.90
-1.60%
589,999
06/03/2026
26.26
26.43
25.67
26.32
-0.64%
474,792
06/02/2026
26.01
26.82
25.71
26.49
+2.44%
407,795
06/01/2026
26.24
26.26
25.57
25.86
+1.85%
753,281
05/29/2026
25.28
25.94
24.99
25.39
+0.87%
519,111
05/28/2026
24.68
25.41
24.48
25.17
+0.68%
397,874
05/27/2026
24.84
25.55
24.73
25.00
+2.04%
370,555
05/26/2026
24.41
25.16
24.41
24.50
+0.57%
414,220
05/22/2026
24.03
24.78
23.98
24.36
+1.46%
422,474
05/21/2026
22.16
24.36
22.07
24.01
+6.00%
645,146
05/20/2026
21.90
22.95
21.63
22.65
+4.67%
614,435
05/19/2026
21.52
21.78
21.01
21.64
-1.19%
722,450
05/18/2026
22.61
22.62
21.90
21.90
-0.99%
749,465
05/15/2026
22.74
22.93
21.87
22.12
-3.78%
710,074
05/14/2026
23.94
24.10
22.31
22.99
-2.67%
986,042
05/13/2026
23.20
24.06
23.12
23.62
+1.24%
1,099,028
05/12/2026
24.66
25.00
23.31
23.33
-7.27%
2,440,899
05/11/2026
25.30
25.60
24.10
25.16
+34.04%
5,546,542
05/08/2026
18.68
19.15
18.33
18.77
+0.75%
357,279
05/07/2026
19.08
19.24
18.48
18.63
-1.48%
417,651
05/06/2026
18.93
19.40
18.65
18.91
+3.05%
562,685
05/05/2026
18.26
18.67
17.88
18.35
+1.77%
785,945
05/04/2026
20.25
20.25
17.83
18.03
-12.60%
1,007,781
05/01/2026
21.52
21.52
19.82
20.63
-4.45%
631,052
04/30/2026
21.27
21.68
21.12
21.59
+1.98%
388,959
04/30/2026
-$0.03 Earnings
04/29/2026
22.06
22.18
21.14
21.17
-4.90%
352,608
04/28/2026
22.49
22.62
22.16
22.26
-0.89%
260,732
04/27/2026
22.37
22.78
22.20
22.46
+0.04%
236,230
04/24/2026
22.59
22.91
22.27
22.45
-0.53%
266,213
04/23/2026
22.85
22.94
22.32
22.57
-1.70%
265,576
04/22/2026
22.36
23.00
22.36
22.96
+2.87%
274,353
04/21/2026
23.41
23.62
22.31
22.32
-2.11%
363,323
04/20/2026
21.99
22.95
21.83
22.80
+3.03%
261,402
04/17/2026
21.36
22.63
21.13
22.13
+7.74%
518,731
04/16/2026
21.78
22.04
20.40
20.54
-5.87%
548,332
04/15/2026
21.77
21.95
21.52
21.82
-0.32%
445,421
04/14/2026
21.80
22.27
21.67
21.89
+0.64%
385,662
04/13/2026
21.50
21.82
21.07
21.75
+0.28%
379,568
04/10/2026
21.87
22.13
21.58
21.69
-0.50%
388,120
04/09/2026
20.85
21.99
20.85
21.80
+3.61%
430,738
04/08/2026
20.89
21.55
20.58
21.04
+6.16%
500,993
04/07/2026
20.01
20.19
19.67
19.82
-2.80%
538,329
04/06/2026
19.71
20.49
19.68
20.39
+2.57%
405,954
04/02/2026
19.42
20.29
19.22
19.88
+0.51%
454,133
04/01/2026
19.26
20.24
19.26
19.78
+2.81%
515,197
03/31/2026
19.24
19.38
18.65
19.24
+2.50%
549,110
03/30/2026
19.46
19.46
18.77
18.77
-1.42%
310,784
03/27/2026
19.50
19.61
19.03
19.04
-3.74%
323,050
03/26/2026
19.42
20.12
19.35
19.78
+0.46%
316,094
03/25/2026
19.81
19.84
19.00
19.69
+1.81%
401,028
03/24/2026
19.08
19.57
19.00
19.34
-0.15%
296,732
03/23/2026
19.34
19.74
19.08
19.37
+3.86%
399,245
03/20/2026
19.60
19.67
18.58
18.65
-5.23%
799,825
03/19/2026
19.63
19.92
19.28
19.68
-1.80%
500,639
03/18/2026
20.69
21.06
20.02
20.04
-5.52%
384,927
03/17/2026
21.30
21.63
21.07
21.21
+0.71%
286,629
03/16/2026
21.01
21.24
20.89
21.06
+1.10%
293,451
03/13/2026
21.02
21.15
20.75
20.83
0.00%
342,103
03/12/2026
21.26
21.54
20.74
20.83
-4.14%
369,204
03/11/2026
21.66
22.01
21.45
21.73
-0.05%
299,872
03/10/2026
22.00
22.44
21.61
21.74
-1.27%
314,173
03/09/2026
21.66
22.14
20.83
22.02
-0.86%
458,508
03/06/2026
22.21
22.58
21.97
22.21
-2.33%
419,329
03/05/2026
23.16
23.38
22.58
22.74
-3.40%
430,651
03/04/2026
24.11
24.11
23.51
23.54
-1.38%
288,206
03/03/2026
23.61
24.16
22.96
23.87
-2.05%
293,888
03/02/2026
24.93
24.98
24.10
24.37
-4.73%
334,022
02/27/2026
25.61
25.98
25.27
25.58
-1.01%
455,852
02/26/2026
26.02
26.28
25.74
25.84
-0.69%
559,222
02/25/2026
26.53
26.65
25.41
26.02
-1.59%
563,436
02/24/2026
26.35
26.88
26.35
26.44
+0.53%
436,810
02/23/2026
27.07
27.12
26.24
26.30
-2.95%
607,657
02/20/2026
27.27
27.97
27.02
27.10
-0.22%
383,309
02/19/2026
27.59
27.91
26.95
27.16
-2.06%
382,535