Skip to main content
BZH logo

Beazer Homes USA, Inc.

BZHNYSEConsumer DiscretionaryResidential Construction

$33.41Today:- (-)1Y +47.18%

As of Oct 15, 2026 close

Market cap
$885.70M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$17.83$34.54
Volume (live)
-
Avg. volume (3M)
1.09M

Beazer Homes USA (BZH) Historical Stock Prices

Analyze Beazer Homes USA (BZH) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Beazer Homes USA (BZH) Interactive Price Chart

Interactive historical price chart showing Beazer Homes USA stock price movements and trends across multiple time periods.

Loading chart...

BZH Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BZH historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202633.4533.4633.4433.4533.452.06M
Oct 15, 202633.4133.4433.4033.4133.413.95M
Oct 14, 202633.4433.4633.1933.3133.317.27M
Oct 13, 202633.4633.4633.4333.4433.44802.17K
Oct 12, 202633.4333.4533.4333.4333.43470.82K
Oct 9, 202633.4233.4433.4033.4133.41647.82K
Oct 8, 202633.4233.4533.4133.4133.41992.30K
Oct 7, 202633.4033.4533.4033.4233.42908.14K
Oct 6, 202633.4033.4333.3833.4133.41478.06K
Oct 5, 202633.3933.4333.3633.3733.371.15M
Oct 2, 202633.4133.4233.3833.4033.40644.10K
Oct 1, 202633.3633.4233.3633.3933.39908.14K
Sep 30, 202633.3833.4033.3533.3533.35902.88K
Sep 29, 202633.4033.4133.3633.3633.36664.75K
Sep 28, 202633.3633.4533.3633.3633.361.34M
Sep 25, 202633.3833.3933.3633.3733.37487.19K
Sep 24, 202633.3633.3833.3533.3633.36608.98K
Sep 23, 202633.3633.3933.3533.3533.35516.09K
Sep 22, 202633.4033.4233.3533.3633.36866.91K
Sep 21, 202633.3633.4233.3433.3633.36349.56K
Sep 18, 202633.3233.3733.3133.3233.321.28M
Sep 17, 202633.3833.4033.3233.3333.33521.15K
Sep 16, 202633.3833.4033.3333.3533.35559.18K
Sep 15, 202633.3233.3933.3133.3533.35895.92K
Sep 14, 202633.2733.3333.2333.2333.23960.65K
Sep 11, 202633.3033.3333.2533.2533.251.10M
Sep 10, 202633.2433.2833.2333.2533.251.37M
Sep 9, 202633.2533.2933.2333.2533.25519.24K
Sep 8, 202633.2833.3033.2333.2533.25579.50K
Sep 4, 202633.2133.2833.2133.2633.26351.31K
Sep 3, 202633.2733.3133.2033.2033.20600.12K
Sep 2, 202633.1933.2733.1833.2033.20391.40K
Sep 1, 202633.2033.2833.1533.2033.20632.91K
Aug 31, 202633.1933.2833.1733.1833.18487.99K
Aug 28, 202633.2233.2733.1833.2233.22354.25K
Aug 27, 202633.1533.2233.1433.2233.22610.25K
Aug 26, 202633.1933.2133.1333.1433.14384.25K
Aug 25, 202633.2233.2233.1333.1933.19419.66K
Aug 24, 202633.1633.2533.1133.1133.11419.43K
Aug 21, 202633.2533.2533.1233.1333.131.14M
Aug 20, 202633.0733.2333.0733.1333.13500.97K
Aug 19, 202633.2033.3433.1333.1933.19710.72K
Aug 18, 202633.1333.1833.1033.1133.11443.06K
Aug 17, 202633.1333.2233.1033.1733.17489.26K
Aug 14, 202633.1833.2233.0833.1033.10803.53K
Aug 13, 202633.2033.2333.1633.1933.19568.15K
Aug 12, 202633.2533.2733.1333.1833.181.06M
Aug 11, 202633.1933.3733.1233.1733.172.04M
Aug 10, 202633.1033.2033.0633.0633.061.55M
Aug 7, 202633.0833.1833.0133.1833.186.48M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.