Beazer Homes USA, Inc. - BZH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	23.69	24.03	24.03	24.3	23.57	363,645
January 12, 2026	22.95	23.59	23.59	23.75	22.89	379,545
January 09, 2026	21.9	23.19	23.19	23.28	21.9	719,766
January 08, 2026	20.05	21.3	21.3	21.58	20.05	446,406
January 07, 2026	20.87	20.25	20.25	20.97	20.08	355,700
January 06, 2026	20.41	20.67	20.67	20.71	20.07	279,353
January 05, 2026	20.11	20.69	20.69	20.86	20.11	417,032
January 02, 2026	20.25	20.25	20.25	20.48	19.99	551,700
December 31, 2025	20.37	20.27	20.27	20.43	20.15	350,100
December 30, 2025	20.04	20.24	20.24	20.31	19.91	281,980
December 29, 2025	20.24	20.09	20.09	20.24	19.94	430,613
December 26, 2025	20.29	20.28	20.28	20.39	20.07	268,272
December 24, 2025	20.09	20.34	20.34	20.39	20.02	149,500
December 23, 2025	20.34	20.1	20.1	20.39	20	323,014
December 22, 2025	20.91	20.37	20.37	20.93	20.28	398,849
December 19, 2025	21.21	20.96	20.96	21.39	20.72	850,419
December 18, 2025	21.82	21.53	21.53	22.04	21.49	418,328
December 17, 2025	21.53	21.4	21.4	22.01	21.22	446,800
December 16, 2025	22.45	22.04	22.04	22.67	21.97	340,518
December 15, 2025	22.66	22.35	22.35	22.72	22.23	266,500
December 12, 2025	22.86	22.58	22.58	22.96	22.47	312,517
December 11, 2025	22.79	22.78	22.78	23.21	22.64	385,100
December 10, 2025	22.38	22.6	22.6	22.98	21.87	650,913
December 09, 2025	21.5	22.19	22.19	22.3	21.5	518,400
December 08, 2025	22.69	22.26	22.26	22.69	22.02	470,200
December 05, 2025	22.69	22.5	22.5	22.97	22.39	321,300
December 04, 2025	23.64	22.83	22.84	23.71	22.75	354,313
December 03, 2025	22.96	23.83	23.83	23.84	22.85	480,600
December 02, 2025	22.95	22.77	22.77	23.12	22.43	304,520
December 01, 2025	22.55	22.74	22.74	23.16	22.51	426,500
November 28, 2025	23.07	22.87	22.87	23.07	22.63	179,500
November 26, 2025	22.47	23.01	23.01	23.15	22.47	420,029
November 25, 2025	21.53	22.68	22.68	22.78	21.14	714,742
November 24, 2025	21.27	21.16	21.16	21.46	20.63	577,800
November 21, 2025	20.01	21.33	21.33	21.39	19.95	717,900
November 20, 2025	19.79	19.92	19.92	20.11	19.59	673,600
November 19, 2025	20	19.82	19.82	20.14	19.67	453,500
November 18, 2025	19.68	20	20	20.11	19.27	542,100
November 17, 2025	21.49	19.91	19.91	21.64	19.9	897,600
November 14, 2025	24	21.85	21.85	24	21.62	825,943
November 13, 2025	21.52	21.4	21.4	22.09	21.09	379,043
November 12, 2025	21.86	21.78	21.78	22.25	21.72	279,249
November 11, 2025	21.94	21.86	21.86	22.14	21.79	273,400
November 10, 2025	21.98	21.79	21.79	21.98	21.56	276,518
November 07, 2025	22.05	21.92	21.92	22.21	21.73	412,893
November 06, 2025	22.42	22.05	22.05	22.52	22.03	306,400
November 05, 2025	22.36	22.31	22.31	22.58	22.03	218,800
November 04, 2025	21.97	22.19	22.19	22.23	21.78	413,300
November 03, 2025	22.22	22.15	22.15	22.28	21.84	354,412
October 31, 2025	22.32	22.4	22.4	22.5	22	334,017
October 30, 2025	22.8	22.41	22.41	23.09	22.35	312,415
October 29, 2025	23.54	22.99	22.99	23.93	22.78	298,012
October 28, 2025	23.47	23.81	23.81	24.21	22.89	244,820
October 27, 2025	24.21	23.86	23.86	24.48	23.8	210,208
October 24, 2025	24.35	24.13	24.13	24.51	24.12	228,200
October 23, 2025	23.5	23.99	23.99	24.02	23.47	284,100
October 22, 2025	23.68	23.54	23.54	23.99	23.46	370,500
October 21, 2025	22.96	23.87	23.87	24.1	22.81	265,100
October 20, 2025	23.1	23.26	23.26	23.36	22.81	191,721
October 17, 2025	22.61	22.94	22.94	23.03	22.49	201,700

Beazer Homes USA, Inc. (BZH) NYSE