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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	23.07	22.7	22.7	23.12	22.35	241,041
October 15, 2025	22.66	22.9	22.9	23.32	22.61	242,041
October 14, 2025	21.72	22.65	22.65	22.74	21.72	337,636
October 13, 2025	22.09	21.94	21.94	22.35	21.6	392,900
October 10, 2025	22.6	21.94	21.94	22.6	21.87	385,006
October 09, 2025	22.78	22.51	22.51	22.85	22.17	408,100
October 08, 2025	22.95	22.99	22.99	23.25	22.5	306,800
October 07, 2025	23.86	22.96	22.96	24.01	22.94	371,200
October 06, 2025	25.17	24.3	24.3	25.28	24.19	235,700
October 03, 2025	24.91	25.02	25.02	25.56	24.88	191,214
October 02, 2025	24.8	24.66	24.66	24.99	24.34	269,700
October 01, 2025	24.61	24.93	24.93	25.11	24.38	225,000
September 30, 2025	24.52	24.56	24.56	24.73	24.32	146,941
September 29, 2025	24.57	24.69	24.69	24.72	24.17	181,754
September 26, 2025	24.15	24.49	24.49	24.67	24.04	277,202
September 25, 2025	24.3	23.92	23.92	24.57	23.89	296,700
September 24, 2025	24.2	24.53	24.53	24.99	24.2	334,830
September 23, 2025	24.74	24.43	24.43	25.05	24.31	274,308
September 22, 2025	24.77	24.54	24.54	24.77	24.03	318,329
September 19, 2025	25.48	24.91	24.91	25.68	24.87	778,800
September 18, 2025	25.6	25.73	25.73	26.03	25.26	433,201
September 17, 2025	26.32	25.46	25.46	27.29	25.42	537,108
September 16, 2025	26.34	26.08	26.08	26.36	25.72	305,343
September 15, 2025	26.49	26.32	26.32	26.49	25.31	400,133
September 12, 2025	25.89	26.26	26.26	26.27	25.44	495,125
September 11, 2025	25.76	26.08	26.08	26.31	25.55	433,418

Beazer Homes USA, Inc. (BZH) NYSE