Beazer Homes USA, Inc. (BZH) NYSE

26.49

+0.63(+2.44%)

Updated at June 02 04:00PM

Currency In USD

BZH Historical Return

If you invested $1000 in Beazer Homes USA, Inc. (BZH) 10 years ago, it would be worth $3,357.41 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,148.74, while $1000 invested 1 year ago would be worth $1,247.18. This corresponds to total returns of 235.74%, 14.87%, 24.72%, respectively, with annualized returns of 12.87%, 2.81%, 24.72%.

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
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
April 14, 2026	21.8	21.89	21.89	22.27	21.67	385,660
April 13, 2026	21.5	21.75	21.75	21.82	21.07	379,543
April 10, 2026	21.87	21.69	21.69	22.13	21.58	387,763
April 09, 2026	20.85	21.8	21.8	21.99	20.85	430,737
April 08, 2026	20.89	21.04	21.04	21.55	20.58	500,993
April 07, 2026	20.01	19.82	19.82	20.19	19.67	538,329
April 06, 2026	19.71	20.39	20.39	20.49	19.68	405,153
April 02, 2026	19.42	19.88	19.88	20.28	19.22	448,060
April 01, 2026	19.26	19.78	19.78	20.24	19.26	515,197
March 31, 2026	19.24	19.24	19.24	19.38	18.65	549,063
March 30, 2026	19.46	18.77	18.77	19.46	18.77	310,226
March 27, 2026	19.5	19.04	19.04	19.61	19.03	320,773
March 26, 2026	19.42	19.78	19.78	20.12	19.35	316,092
March 25, 2026	19.81	19.69	19.69	19.84	19	400,971
March 24, 2026	19.08	19.34	19.34	19.57	19	295,832
March 23, 2026	19.34	19.37	19.37	19.74	19.08	395,852
March 20, 2026	19.6	18.65	18.65	19.67	18.58	793,582
March 19, 2026	19.63	19.68	19.68	19.92	19.28	490,521
March 18, 2026	20.69	20.04	20.04	21.06	20.02	384,701
March 17, 2026	21.3	21.21	21.21	21.63	21.07	286,569
March 16, 2026	21.01	21.06	21.06	21.24	20.89	293,451
March 13, 2026	21.02	20.83	20.83	21.15	20.75	342,103
March 12, 2026	21.26	20.83	20.83	21.54	20.74	369,098
March 11, 2026	21.66	21.73	21.73	22.01	21.49	238,509
March 10, 2026	22	21.74	21.74	22.44	21.61	297,003
March 09, 2026	21.66	22.02	22.02	22.14	20.83	458,503