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 $3,686.71 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,856.23, while $1000 invested 1 year ago would be worth $1,314.51. This corresponds to total returns of 268.67%, 85.62%, 31.45%, respectively, with annualized returns of 13.93%, 13.16%, 31.45%.

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
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
June 15, 2026	27.5	26.85	26.85	27.8	26.41	598,777
June 12, 2026	27.48	27.37	27.37	27.78	27.28	221,950
June 11, 2026	26.66	27.65	27.65	27.7	25.89	414,692
June 10, 2026	26.83	26.4	26.4	27.19	26.39	510,990
June 09, 2026	26.23	27.04	27.04	27.06	25.86	432,348
June 08, 2026	25.8	25.99	25.99	26.51	25.51	653,456
June 05, 2026	25.68	25.96	25.96	26.69	25.37	700,364
June 04, 2026	26.32	25.9	25.9	26.52	25.87	589,999
June 03, 2026	26.26	26.32	26.32	26.43	25.7	432,504
June 02, 2026	26.01	26.49	26.49	26.82	25.71	405,795
June 01, 2026	26.24	25.86	25.86	26.26	25.57	753,221
May 29, 2026	25.28	25.39	25.39	25.94	24.99	518,979
May 28, 2026	24.68	25.17	25.17	25.41	24.48	397,874
May 27, 2026	24.84	25	25	25.55	24.73	370,555
May 26, 2026	24.41	24.5	24.5	25.16	24.41	347,004
May 22, 2026	24.03	24.36	24.36	24.78	23.98	422,474
May 21, 2026	22.16	24.01	24.01	24.36	22.07	644,756
May 20, 2026	21.9	22.65	22.65	22.95	21.63	527,965
May 19, 2026	21.2	21.64	21.64	21.78	21.01	615,387
May 18, 2026	22.61	21.9	21.9	22.62	21.9	749,464
May 15, 2026	22.74	22.12	22.12	22.93	21.87	710,073
May 14, 2026	23.94	22.99	22.99	24.1	22.31	986,041
May 13, 2026	23.2	23.62	23.62	24.06	23.14	884,951
May 12, 2026	24.66	23.33	23.33	25	23.31	2.44M
May 11, 2026	25.3	25.16	25.16	25.6	24.1	5.54M
May 08, 2026	18.68	18.77	18.77	19.15	18.33	357,279
May 07, 2026	19.08	18.63	18.63	19.24	18.48	417,241
May 06, 2026	18.93	18.91	18.91	19.4	18.65	562,681
May 05, 2026	18.26	18.35	18.35	18.67	17.88	785,920
May 04, 2026	20.25	18.03	18.03	20.25	17.83	934,165
May 01, 2026	21.52	20.63	20.63	21.52	19.82	631,052
April 30, 2026	21.27	21.59	21.59	21.68	21.12	372,451
April 29, 2026	22.06	21.17	21.17	22.18	21.14	352,132
April 28, 2026	22.49	22.26	22.26	22.62	22.16	260,732
April 27, 2026	22.37	22.46	22.46	22.78	22.2	236,230
April 24, 2026	22.59	22.45	22.45	22.91	22.27	195,096
April 23, 2026	22.85	22.57	22.57	22.94	22.32	265,065
April 22, 2026	22.36	22.96	22.96	23	22.36	274,353
April 21, 2026	23.41	22.32	22.32	23.62	22.31	363,475
April 20, 2026	21.99	22.8	22.8	22.95	21.83	261,412
April 17, 2026	21.36	22.13	22.13	22.63	21.13	518,731
April 16, 2026	21.78	20.54	20.54	22.04	20.4	548,325
April 15, 2026	21.77	21.82	21.82	21.95	21.52	445,421