BZH
Beazer Homes USA (BZH)
NYSE
$33.13-$0.005 (-0.02%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $883.9M
    Market Cap
  • 26.50%
    1-Year Change
  • Residential Construction
    Industry
  • 1 Month
    +0.94%
    Low Price$32.10
    High Price$34.07
  • 3 Months
    +37.98%
    Low Price$24.50
    High Price$34.07
  • 1 Year
    +26.50%
    Low Price$18.03
    High Price$34.07
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
33.25
33.25
33.12
33.13
0.00%
1,135,254
08/20/2026
33.07
33.23
33.07
33.13
-0.18%
500,976
08/19/2026
33.20
33.34
33.13
33.19
+0.24%
710,723
08/18/2026
33.13
33.18
33.10
33.11
-0.18%
443,858
08/17/2026
33.13
33.22
33.11
33.17
+0.21%
489,318
08/14/2026
33.18
33.22
33.08
33.10
-0.27%
803,533
08/13/2026
33.20
33.23
33.16
33.19
+0.03%
568,448
08/12/2026
33.25
33.27
33.13
33.18
+0.03%
1,065,052
08/11/2026
33.19
33.37
33.12
33.17
+0.33%
2,036,557
08/10/2026
33.10
33.20
33.06
33.06
-0.36%
1,562,939
08/07/2026
33.08
33.18
33.01
33.18
-0.84%
6,487,943
08/07/2026
-$0.16 Earnings
08/06/2026
33.77
33.79
33.12
33.46
-1.79%
361,276
08/05/2026
32.91
34.54
32.85
34.07
+2.28%
407,129
08/04/2026
33.09
33.43
32.69
33.31
+1.03%
294,450
08/03/2026
32.56
33.16
32.32
32.97
+2.71%
302,459
07/31/2026
32.61
32.81
31.67
32.10
-1.50%
343,743
07/30/2026
32.98
33.02
32.38
32.59
+0.31%
253,488
07/29/2026
33.39
33.85
32.32
32.49
-2.72%
239,338
07/28/2026
33.33
34.00
33.27
33.40
+1.06%
244,342
07/27/2026
33.50
33.94
32.89
33.05
-0.42%
356,184
07/24/2026
33.01
33.45
32.81
33.19
+1.22%
247,720
07/23/2026
32.65
33.01
32.40
32.79
-0.64%
311,917
07/22/2026
33.00
33.83
32.92
33.00
+0.55%
223,802
07/21/2026
32.60
32.86
32.09
32.82
+0.95%
369,072
07/20/2026
32.62
32.72
32.06
32.51
-1.22%
285,470
07/17/2026
33.19
33.95
32.63
32.91
-1.17%
389,485
07/16/2026
32.84
33.35
32.63
33.30
+1.74%
332,726
07/15/2026
32.50
33.27
32.49
32.73
+0.49%
443,942
07/14/2026
32.00
32.73
31.68
32.57
+3.43%
381,574
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