Beazer Homes USA, Inc. (BZH) NYSE

Currency In USD

BZH Historical Return

If you invested $1000 in Beazer Homes USA, Inc. (BZH) 10 years ago, it would be worth $2,768.53 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,846.2, while $1000 invested 1 year ago would be worth $1,274.92. This corresponds to total returns of 176.85%, 84.62%, 27.49%, respectively, with annualized returns of 10.72%, 13.05%, 27.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BZH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	33.3	33.25	33.25	33.33	33.25	1.1M
September 10, 2026	33.24	33.25	33.25	33.28	33.23	1.38M
September 09, 2026	33.25	33.25	33.25	33.29	33.23	519,237
September 08, 2026	33.28	33.25	33.25	33.3	33.24	579,607
September 04, 2026	33.21	33.26	33.26	33.28	33.21	351,310
September 03, 2026	33.27	33.2	33.2	33.31	33.2	600,121
September 02, 2026	33.19	33.2	33.2	33.27	33.18	391,410
September 01, 2026	33.2	33.2	33.2	33.28	33.15	632,913
August 31, 2026	33.19	33.18	33.18	33.28	33.17	488,074
August 28, 2026	33.22	33.22	33.22	33.27	33.18	354,257
August 27, 2026	33.15	33.22	33.22	33.22	33.14	610,255
August 26, 2026	33.19	33.14	33.14	33.21	33.13	384,249
August 25, 2026	33.22	33.19	33.19	33.22	33.13	419,659
August 24, 2026	33.16	33.11	33.11	33.25	33.11	419,526
August 21, 2026	33.25	33.13	33.13	33.25	33.12	1.14M
August 20, 2026	33.07	33.13	33.13	33.23	33.07	500,975
August 19, 2026	33.2	33.19	33.19	33.34	33.13	710,722
August 18, 2026	33.13	33.11	33.11	33.18	33.1	443,057
August 17, 2026	33.13	33.17	33.17	33.22	33.1	489,288
August 14, 2026	33.18	33.1	33.1	33.22	33.08	803,533
August 13, 2026	33.2	33.19	33.19	33.23	33.16	568,448
August 12, 2026	33.25	33.18	33.18	33.27	33.13	1.06M
August 11, 2026	33.19	33.17	33.17	33.37	33.12	0
August 10, 2026	33.1	33.06	33.06	33.2	33.06	1.56M
August 07, 2026	33.08	33.18	33.18	33.18	33.01	6.49M
August 06, 2026	33.77	33.46	33.46	33.79	33.12	361,248
August 05, 2026	32.91	34.07	34.07	34.54	32.85	405,628
August 04, 2026	33.09	33.31	33.31	33.43	32.69	294,450
August 03, 2026	32.56	32.97	32.97	33.16	32.32	302,459
July 31, 2026	32.61	32.1	32.1	32.81	31.67	343,767
July 30, 2026	32.98	32.59	32.59	33.02	32.38	253,487
July 29, 2026	33.39	32.49	32.49	33.85	32.32	239,437
July 28, 2026	33.33	33.4	33.4	34	33.27	245,120
July 27, 2026	33.5	33.05	33.05	33.94	32.89	356,184
July 23, 2026	32.65	32.79	32.79	33.01	32.4	311,917
July 22, 2026	33	33	33	33.83	32.92	223,801
July 21, 2026	32.6	32.82	32.82	32.86	32.09	369,071
July 20, 2026	32.62	32.51	32.51	32.72	32.06	285,468
July 17, 2026	33.19	32.91	32.91	33.95	32.63	389,485
July 16, 2026	32.84	33.3	33.3	33.35	32.63	332,726
July 15, 2026	32.5	32.73	32.73	33.27	32.49	443,942
July 14, 2026	32	32.57	32.57	32.73	31.68	381,189
July 13, 2026	31.96	31.49	31.49	32.13	31.42	447,548
July 10, 2026	31.45	31.89	31.89	32.41	31.34	394,678
July 09, 2026	31.2	31.41	31.41	31.48	31.05	522,691
July 08, 2026	31.3	31.01	31.01	31.93	30.78	1.79M
July 07, 2026	28.16	27.42	27.42	28.16	27.15	249,813
July 06, 2026	28.24	27.74	27.74	28.31	27.58	377,393
July 02, 2026	27.84	28.07	28.07	28.15	27.26	245,819
July 01, 2026	27.54	27.54	27.54	28.57	27.39	320,119
June 30, 2026	28.89	28.05	28.05	29.05	27.95	348,229
June 29, 2026	29.26	29.26	29.26	29.8	28.52	500,668
June 26, 2026	27.58	29.2	29.2	29.21	27.58	543,344
June 25, 2026	28.01	27.51	27.51	28.31	27.01	238,878
June 24, 2026	26.78	27.68	27.68	28.44	26.61	494,345
June 23, 2026	26.42	26.55	26.55	26.74	26.12	141,971
June 22, 2026	27.05	26.48	26.48	27.1	26.45	227,382
June 18, 2026	27.25	27.05	27.05	28.01	26.9	896,469
June 17, 2026	27.24	26.86	26.86	28	26.7	448,704
June 16, 2026	27.05	27.23	27.23	27.8	26.83	323,978