Beazer Homes USA Stock Price History
NYSE: BZHConsumer DiscretionaryHomebuildingUSD
33.410.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BZH price history at a glance
The price history for Beazer Homes USA (BZH) on this page begins on February 21, 1994, when the stock closed at $29.38; it most recently closed at $33.41 on October 5, 2026. The highest price in this record is $410.70, reached on January 9, 2006; the latest close is 91.9% below that peak. Across the 31 complete calendar years in the table, BZH finished higher in 18 and lower in 13. Its best year was 2009 (+218.4%) and its worst was 2007 (-86.6%).
Over roughly 33 years the share price changed +13.7%, a 0.4% compound annual price return (excluding dividends). In the last 12 months alone, BZH has gained 48.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $410.70
- Date of high
- Jan 9, 2006
- Low since 1994
- $1.20
- Date of low
- Mar 9, 2009
- 52-week high
- $34.54
- 52-week low
- $17.83
- IPO year
- 1994
- Last close
- $33.41
BZH returns
1 week
+0.03%
1 month
+0.48%
3 months
+4.77%
6 months
+54.03%
Year to date
+64.82%
1 year
+48.42%
3 years
+42.84%
5 years
+88.54%
BZH price return, excluding dividends.
BZH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 33.41 | +64.99% |
| 2025 | 20.25 | -24.13% |
| 2024 | 26.69 | -21.01% |
| 2023 | 33.79 | +164.81% |
| 2022 | 12.76 | -45.05% |
| 2021 | 23.22 | +53.27% |
| 2020 | 15.15 | +7.22% |
| 2019 | 14.13 | +32.55% |
| 2018 | 10.66 | -44.51% |
| 2017 | 19.21 | +44.44% |
| 2016 | 13.30 | +15.75% |
| 2015 | 11.49 | -40.90% |
| 2014 | 19.44 | -20.07% |
| 2013 | 24.32 | +30.82% |
| 2012 | 18.59 | +49.92% |
| 2011 | 12.40 | -53.99% |
| 2010 | 26.95 | +11.36% |
| 2009 | 24.20 | +218.42% |
| 2008 | 7.60 | -75.83% |
| 2007 | 31.45 | -86.62% |
| 2006 | 235.05 | -35.46% |
| 2005 | 364.20 | +49.46% |
| 2004 | 243.68 | +49.58% |
| 2003 | 162.92 | +59.59% |
| 2002 | 102.08 | -13.12% |
| 2001 | 117.50 | +76.25% |
| 2000 | 66.67 | +107.79% |
| 1999 | 32.08 | -23.00% |
| 1998 | 41.67 | +24.61% |
| 1997 | 33.44 | +11.46% |
| 1996 | 30.00 | -12.73% |
| 1995 | 34.38 | +77.42% |
| 1994* | 19.38 | -34.04% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
BZH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 33.42 | 33.44 | 33.40 | 33.41 | 0.00% | |
| 33.42 | 33.46 | 33.41 | 33.41 | -0.03% | |
| 33.40 | 33.45 | 33.40 | 33.42 | +0.03% | |
| 33.40 | 33.43 | 33.38 | 33.41 | +0.12% | |
| 33.39 | 33.43 | 33.36 | 33.37 | -0.09% | |
| 33.41 | 33.42 | 33.38 | 33.40 | +0.03% | |
| 33.36 | 33.42 | 33.36 | 33.39 | +0.12% | |
| 33.38 | 33.40 | 33.35 | 33.35 | -0.03% | |
| 33.40 | 33.41 | 33.36 | 33.36 | 0.00% | |
| 33.36 | 33.45 | 33.36 | 33.36 | -0.03% | |
| 33.38 | 33.39 | 33.36 | 33.37 | +0.03% | |
| 33.36 | 33.39 | 33.35 | 33.36 | +0.03% | |
| 33.36 | 33.39 | 33.35 | 33.35 | -0.03% | |
| 33.40 | 33.42 | 33.35 | 33.36 | 0.00% | |
| 33.36 | 33.42 | 33.34 | 33.36 | +0.12% | |
| 33.32 | 33.37 | 33.31 | 33.32 | -0.03% | |
| 33.38 | 33.40 | 33.32 | 33.33 | -0.06% | |
| 33.38 | 33.40 | 33.33 | 33.35 | 0.00% | |
| 33.32 | 33.39 | 33.31 | 33.35 | +0.36% | |
| 33.27 | 33.33 | 33.23 | 33.23 | -0.06% | |
| 33.30 | 33.33 | 33.25 | 33.25 | 0.00% | |
| 33.24 | 33.29 | 33.23 | 33.25 | 0.00% | |
| 33.25 | 33.29 | 33.23 | 33.25 | 0.00% | |
| 33.28 | 33.30 | 33.24 | 33.25 | -0.03% | |
| 33.21 | 33.28 | 33.21 | 33.26 | +0.18% | |
| 33.27 | 33.31 | 33.20 | 33.20 | 0.00% | |
| 33.19 | 33.27 | 33.18 | 33.20 | 0.00% | |
| 33.20 | 33.28 | 33.15 | 33.20 | +0.06% | |
| 33.19 | 33.29 | 33.17 | 33.18 | -0.12% | |
| 33.22 | 33.27 | 33.18 | 33.22 | 0.00% | |
| 33.15 | 33.22 | 33.14 | 33.22 | +0.24% | |
| 33.19 | 33.21 | 33.13 | 33.14 | -0.15% | |
| 33.22 | 33.22 | 33.13 | 33.19 | +0.24% | |
| 33.16 | 33.25 | 33.11 | 33.11 | -0.06% | |
| 33.25 | 33.25 | 33.12 | 33.13 | 0.00% | |
| 33.07 | 33.23 | 33.07 | 33.13 | -0.18% | |
| 33.20 | 33.34 | 33.13 | 33.19 | +0.24% | |
| 33.13 | 33.18 | 33.10 | 33.11 | -0.18% | |
| 33.13 | 33.22 | 33.11 | 33.17 | +0.21% | |
| 33.18 | 33.22 | 33.08 | 33.10 | -0.27% | |
| 33.20 | 33.23 | 33.16 | 33.19 | +0.03% | |
| 33.25 | 33.27 | 33.13 | 33.18 | +0.03% | |
| 33.19 | 33.37 | 33.12 | 33.17 | +0.33% | |
| 33.10 | 33.20 | 33.06 | 33.06 | -0.36% | |
| 33.08 | 33.18 | 33.01 | 33.18 | -0.84% | |
| 33.77 | 33.79 | 33.12 | 33.46 | -1.79% | |
| 32.91 | 34.54 | 32.85 | 34.07 | +2.28% | |
| 33.09 | 33.43 | 32.69 | 33.31 | +1.03% | |
| 32.56 | 33.16 | 32.32 | 32.97 | +2.71% | |
| 32.61 | 32.81 | 31.67 | 32.10 | -1.50% | |
| 32.98 | 33.02 | 32.38 | 32.59 | +0.31% | |
| 33.39 | 33.85 | 32.32 | 32.49 | -2.72% | |
| 33.33 | 34.00 | 33.27 | 33.40 | +1.06% | |
| 33.50 | 33.94 | 32.89 | 33.05 | -0.42% | |
| 33.01 | 33.45 | 32.81 | 33.19 | +1.22% | |
| 32.65 | 33.01 | 32.40 | 32.79 | -0.64% | |
| 33.00 | 33.83 | 32.92 | 33.00 | +0.55% | |
| 32.60 | 32.86 | 32.09 | 32.82 | +0.95% | |
| 32.62 | 32.72 | 32.06 | 32.51 | -1.22% | |
| 33.19 | 33.95 | 32.63 | 32.91 | -1.17% | |
| 32.84 | 33.35 | 32.63 | 33.30 | +1.74% | |
| 32.50 | 33.27 | 32.49 | 32.73 | +0.49% | |
| 32.00 | 32.73 | 31.68 | 32.57 | +3.43% | |
| 31.96 | 32.13 | 31.42 | 31.49 | -1.25% | |
| 31.45 | 32.41 | 31.34 | 31.89 | +1.53% | |
| 31.20 | 31.48 | 31.05 | 31.41 | +1.29% | |
| 31.30 | 31.93 | 30.78 | 31.01 | +13.09% | |
| 28.16 | 28.16 | 27.15 | 27.42 | -1.15% | |
| 28.24 | 28.31 | 27.58 | 27.74 | -1.18% | |
| 27.84 | 28.15 | 27.26 | 28.07 | +1.92% | |
| 27.54 | 28.57 | 27.39 | 27.54 | -1.82% | |
| 28.89 | 29.05 | 27.95 | 28.05 | -4.14% | |
| 29.26 | 29.80 | 28.52 | 29.26 | +0.21% | |
| 27.58 | 29.21 | 27.58 | 29.20 | +6.14% | |
| 28.01 | 28.31 | 27.01 | 27.51 | -0.61% | |
| 26.78 | 28.44 | 26.61 | 27.68 | +4.26% | |
| 26.42 | 26.74 | 26.12 | 26.55 | +0.26% | |
| 27.05 | 27.10 | 26.45 | 26.48 | -2.11% | |
| 27.25 | 28.01 | 26.90 | 27.05 | +0.71% | |
| 27.24 | 28.00 | 26.70 | 26.86 | -1.36% | |
| 27.05 | 27.80 | 26.83 | 27.23 | +1.42% | |
| 27.50 | 27.80 | 26.41 | 26.85 | -1.90% | |
| 27.48 | 27.78 | 27.28 | 27.37 | -1.01% | |
| 26.66 | 27.70 | 25.89 | 27.65 | +4.73% | |
| 26.83 | 27.19 | 26.39 | 26.40 | -2.37% | |
| 26.23 | 27.06 | 25.86 | 27.04 | +4.04% | |
| 25.80 | 26.51 | 25.51 | 25.99 | +0.12% | |
| 25.68 | 26.69 | 25.37 | 25.96 | +0.23% | |
| 26.32 | 26.52 | 25.87 | 25.90 | -1.60% | |
| 26.26 | 26.43 | 25.67 | 26.32 | -0.64% | |
| 26.01 | 26.82 | 25.71 | 26.49 | +2.44% | |
| 26.24 | 26.26 | 25.57 | 25.86 | +1.85% | |
| 25.28 | 25.94 | 24.99 | 25.39 | +0.87% | |
| 24.68 | 25.41 | 24.48 | 25.17 | +0.68% | |
| 24.84 | 25.55 | 24.73 | 25.00 | +2.04% | |
| 24.41 | 25.16 | 24.41 | 24.50 | +0.57% | |
| 24.03 | 24.78 | 23.98 | 24.36 | +1.46% | |
| 22.16 | 24.36 | 22.07 | 24.01 | +6.00% | |
| 21.90 | 22.95 | 21.63 | 22.65 | +4.67% | |
| 21.52 | 21.78 | 21.01 | 21.64 | -1.19% | |
| 22.61 | 22.62 | 21.90 | 21.90 | -0.99% | |
| 22.74 | 22.93 | 21.87 | 22.12 | -3.78% | |
| 23.94 | 24.10 | 22.31 | 22.99 | -2.67% | |
| 23.20 | 24.06 | 23.12 | 23.62 | +1.24% | |
| 24.66 | 25.00 | 23.31 | 23.33 | -7.27% | |
| 25.30 | 25.60 | 24.10 | 25.16 | +34.04% | |
| 18.68 | 19.15 | 18.33 | 18.77 | +0.75% | |
| 19.08 | 19.24 | 18.48 | 18.63 | -1.48% | |
| 18.93 | 19.40 | 18.65 | 18.91 | +3.05% | |
| 18.26 | 18.67 | 17.88 | 18.35 | +1.77% | |
| 20.25 | 20.25 | 17.83 | 18.03 | -12.60% | |
| 21.52 | 21.52 | 19.82 | 20.63 | -4.45% | |
| 21.27 | 21.68 | 21.12 | 21.59 | +1.98% | |
| 22.06 | 22.18 | 21.14 | 21.17 | -4.90% | |
| 22.49 | 22.62 | 22.16 | 22.26 | -0.89% | |
| 22.37 | 22.78 | 22.20 | 22.46 | +0.04% | |
| 22.59 | 22.91 | 22.27 | 22.45 | -0.53% | |
| 22.85 | 22.94 | 22.32 | 22.57 | -1.70% | |
| 22.36 | 23.00 | 22.36 | 22.96 | +2.87% | |
| 23.41 | 23.62 | 22.31 | 22.32 | -2.11% | |
| 21.99 | 22.95 | 21.83 | 22.80 | +3.03% | |
| 21.36 | 22.63 | 21.13 | 22.13 | +7.74% | |
| 21.78 | 22.04 | 20.40 | 20.54 | -5.87% | |
| 21.77 | 21.95 | 21.52 | 21.82 | -0.32% | |
| 21.80 | 22.27 | 21.67 | 21.89 | +0.64% | |
| 21.50 | 21.82 | 21.07 | 21.75 | +0.28% | |
| 21.87 | 22.13 | 21.58 | 21.69 | -0.50% | |
| 20.85 | 21.99 | 20.85 | 21.80 | +3.61% | |
| 20.89 | 21.55 | 20.58 | 21.04 | +6.16% | |
| 20.01 | 20.19 | 19.67 | 19.82 | -2.80% | |
| 19.71 | 20.49 | 19.68 | 20.39 | +2.57% | |
| 19.42 | 20.29 | 19.22 | 19.88 | +0.51% | |
| 19.26 | 20.24 | 19.26 | 19.78 | +2.81% | |
| 19.24 | 19.38 | 18.65 | 19.24 | +2.50% | |
| 19.46 | 19.46 | 18.77 | 18.77 | -1.42% | |
| 19.50 | 19.61 | 19.03 | 19.04 | -3.74% | |
| 19.42 | 20.12 | 19.35 | 19.78 | +0.46% | |
| 19.81 | 19.84 | 19.00 | 19.69 | +1.81% | |
| 19.08 | 19.57 | 19.00 | 19.34 | -0.15% | |
| 19.34 | 19.74 | 19.08 | 19.37 | +3.86% | |
| 19.60 | 19.67 | 18.58 | 18.65 | -5.23% | |
| 19.63 | 19.92 | 19.28 | 19.68 | -1.80% | |
| 20.69 | 21.06 | 20.02 | 20.04 | -5.52% | |
| 21.30 | 21.63 | 21.07 | 21.21 | +0.71% | |
| 21.01 | 21.24 | 20.89 | 21.06 | +1.10% | |
| 21.02 | 21.15 | 20.75 | 20.83 | 0.00% | |
| 21.26 | 21.54 | 20.74 | 20.83 | -4.14% | |
| 21.66 | 22.01 | 21.45 | 21.73 | -0.05% | |
| 22.00 | 22.44 | 21.61 | 21.74 | -1.27% | |
| 21.66 | 22.14 | 20.83 | 22.02 | -0.86% | |
| 22.21 | 22.58 | 21.97 | 22.21 | -2.33% | |
| 23.16 | 23.38 | 22.58 | 22.74 | -3.40% | |
| 24.11 | 24.11 | 23.51 | 23.54 | -1.38% | |
| 23.61 | 24.16 | 22.96 | 23.87 | -2.05% | |
| 24.93 | 24.98 | 24.10 | 24.37 | -4.73% | |
| 25.61 | 25.98 | 25.27 | 25.58 | -1.01% | |
| 26.02 | 26.28 | 25.74 | 25.84 | -0.69% | |
| 26.53 | 26.65 | 25.41 | 26.02 | -1.59% | |
| 26.35 | 26.88 | 26.35 | 26.44 | +0.53% | |
| 27.07 | 27.12 | 26.24 | 26.30 | -2.95% | |
| 27.27 | 27.97 | 27.02 | 27.10 | -0.22% | |
| 27.59 | 27.91 | 26.95 | 27.16 | -2.06% | |
| 27.45 | 28.33 | 27.45 | 27.73 | +0.07% | |
| 27.76 | 27.90 | 27.15 | 27.71 | 0.00% | |
| 26.89 | 28.11 | 26.89 | 27.71 | +4.13% | |
| 27.16 | 27.69 | 26.59 | 26.61 | -0.45% | |
| 26.65 | 27.12 | 26.47 | 26.73 | +0.15% | |
| 25.57 | 26.93 | 25.57 | 26.69 | +5.91% | |
| 25.08 | 25.51 | 24.75 | 25.20 | +0.60% | |
| 24.50 | 25.50 | 24.50 | 25.05 | +2.00% | |
| 24.51 | 24.96 | 24.19 | 24.56 | +0.08% | |
| 23.21 | 24.63 | 22.71 | 24.54 | +7.58% | |
| 21.99 | 23.95 | 21.98 | 22.81 | +1.97% | |
| 21.72 | 22.94 | 21.39 | 22.37 | +3.71% | |
| 20.61 | 22.32 | 20.31 | 21.57 | -10.90% | |
| 23.74 | 24.28 | 23.56 | 24.21 | +2.67% | |
| 23.35 | 24.04 | 23.10 | 23.58 | +1.20% | |
| 23.35 | 23.56 | 23.10 | 23.30 | -1.15% | |
| 23.63 | 23.86 | 23.41 | 23.57 | -0.13% | |
| 23.90 | 23.98 | 23.10 | 23.60 | -1.46% | |
| 24.50 | 24.73 | 23.66 | 23.95 | -1.56% | |
| 23.52 | 24.50 | 23.46 | 24.33 | +4.06% | |
| 23.08 | 23.77 | 22.73 | 23.38 | -1.68% | |
| 23.96 | 24.52 | 23.65 | 23.78 | -1.33% | |
| 23.82 | 24.37 | 23.61 | 24.10 | +1.39% | |
| 24.00 | 24.55 | 23.52 | 23.77 | -1.08% | |
| 23.69 | 24.30 | 23.57 | 24.03 | +1.87% | |
| 22.95 | 23.75 | 22.87 | 23.59 | +1.72% | |
| 21.90 | 23.28 | 21.90 | 23.19 | +8.87% | |
| 20.05 | 21.58 | 20.05 | 21.30 | +5.19% | |
| 20.87 | 20.97 | 20.08 | 20.25 | -2.03% | |
| 20.41 | 20.71 | 20.07 | 20.67 | -0.10% | |
| 20.11 | 20.86 | 20.11 | 20.69 | +2.17% | |
| 20.25 | 20.48 | 19.99 | 20.25 | -0.10% | |
| 20.37 | 20.43 | 20.15 | 20.27 | +0.15% | |
| 20.04 | 20.31 | 19.91 | 20.24 | +0.75% | |
| 20.24 | 20.24 | 19.94 | 20.09 | -0.94% | |
| 20.29 | 20.39 | 20.07 | 20.28 | -0.29% | |
| 20.09 | 20.39 | 20.03 | 20.34 | +1.19% | |
| 20.34 | 20.39 | 20.00 | 20.10 | -1.33% | |
| 20.91 | 20.93 | 20.28 | 20.37 | -2.81% | |
| 21.21 | 21.39 | 20.72 | 20.96 | -2.65% | |
| 21.82 | 22.04 | 21.49 | 21.53 | +0.61% | |
| 21.53 | 22.01 | 21.22 | 21.40 | -2.90% | |
| 22.45 | 22.67 | 21.97 | 22.04 | -1.39% | |
| 22.66 | 22.72 | 22.23 | 22.35 | -1.02% | |
| 22.86 | 22.96 | 22.47 | 22.58 | -0.88% | |
| 22.79 | 23.21 | 22.64 | 22.78 | +0.80% | |
| 22.38 | 22.98 | 21.87 | 22.60 | +1.85% | |
| 21.50 | 22.30 | 21.50 | 22.19 | -0.31% | |
| 22.69 | 22.69 | 22.02 | 22.26 | -1.07% | |
| 22.69 | 22.97 | 22.39 | 22.50 | -1.45% | |
| 23.64 | 23.85 | 22.76 | 22.83 | -4.20% | |
| 22.96 | 23.84 | 22.85 | 23.83 | +4.66% | |
| 22.95 | 23.12 | 22.43 | 22.77 | +0.13% | |
| 22.55 | 23.16 | 22.51 | 22.74 | -0.57% | |
| 23.07 | 23.07 | 22.63 | 22.87 | -0.61% | |
| 22.47 | 23.15 | 22.47 | 23.01 | +1.46% | |
| 21.53 | 22.78 | 21.14 | 22.68 | +7.18% | |
| 21.27 | 21.46 | 20.63 | 21.16 | -0.80% | |
| 20.01 | 21.39 | 19.95 | 21.33 | +7.08% | |
| 19.79 | 20.11 | 19.59 | 19.92 | +0.50% | |
| 20.00 | 20.14 | 19.67 | 19.82 | -0.90% | |
| 19.68 | 20.11 | 19.27 | 20.00 | +0.45% | |
| 21.49 | 21.64 | 19.90 | 19.91 | -8.88% | |
| 24.00 | 24.00 | 21.62 | 21.85 | +2.10% | |
| 21.52 | 22.09 | 21.09 | 21.40 | -1.74% | |
| 21.86 | 22.25 | 21.72 | 21.78 | -0.37% | |
| 21.94 | 22.14 | 21.79 | 21.86 | +0.32% | |
| 21.98 | 21.98 | 21.56 | 21.79 | -0.59% | |
| 22.05 | 22.21 | 21.73 | 21.92 | -0.59% | |
| 22.42 | 22.52 | 22.03 | 22.05 | -1.17% | |
| 22.36 | 22.58 | 22.03 | 22.31 | +0.54% | |
| 21.97 | 22.23 | 21.78 | 22.19 | +0.18% | |
| 22.22 | 22.28 | 21.84 | 22.15 | -1.12% | |
| 22.32 | 22.50 | 22.00 | 22.40 | -0.04% | |
| 22.80 | 23.09 | 22.35 | 22.41 | -2.52% | |
| 23.54 | 23.93 | 22.78 | 22.99 | -3.44% | |
| 23.47 | 24.21 | 22.89 | 23.81 | -0.21% | |
| 24.21 | 24.48 | 23.80 | 23.86 | -1.12% | |
| 24.35 | 24.51 | 24.12 | 24.13 | +0.58% | |
| 23.50 | 24.02 | 23.47 | 23.99 | +1.91% | |
| 23.68 | 23.99 | 23.46 | 23.54 | -1.38% | |
| 22.96 | 24.10 | 22.81 | 23.87 | +2.62% | |
| 23.10 | 23.36 | 22.81 | 23.26 | +1.39% | |
| 22.61 | 23.03 | 22.49 | 22.94 | +1.06% | |
| 23.07 | 23.12 | 22.35 | 22.70 | -0.87% | |
| 22.66 | 23.32 | 22.61 | 22.90 | +1.10% | |
| 21.72 | 22.74 | 21.72 | 22.65 | +3.24% | |
| 22.09 | 22.35 | 21.60 | 21.94 | 0.00% | |
| 22.60 | 22.60 | 21.87 | 21.94 | -2.53% | |
| 22.78 | 22.85 | 22.17 | 22.51 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BZH chart for longer ranges.