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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.27	27.1	27.1	27.97	27.02	383,309
February 19, 2026	27.59	27.16	27.16	27.91	26.95	382,535
February 18, 2026	27.45	27.73	27.73	28.33	27.45	396,965
February 17, 2026	27.76	27.71	27.71	27.9	27.15	511,502
February 13, 2026	26.89	27.71	27.71	28.11	26.89	559,044
February 12, 2026	27.16	26.61	26.61	27.69	26.59	429,000
February 11, 2026	26.65	26.73	26.73	27.12	26.47	449,173
February 10, 2026	25.57	26.69	26.69	26.93	25.57	493,300
February 09, 2026	25.08	25.2	25.2	25.51	24.75	392,700
February 06, 2026	24.5	25.05	25.05	25.5	24.5	567,428
February 05, 2026	24.51	24.56	24.56	24.96	24.19	653,600
February 04, 2026	23.21	24.54	24.54	24.63	22.71	852,926
February 03, 2026	21.99	22.81	22.81	23.95	21.98	779,544
February 02, 2026	21.72	22.37	22.37	22.94	21.39	1.12M
January 30, 2026	20.61	21.57	21.57	22.32	20.31	2.46M
January 29, 2026	23.74	24.21	24.21	24.28	23.56	520,400
January 28, 2026	23.35	23.58	23.58	24.04	23.1	534,700
January 27, 2026	23.35	23.3	23.3	23.56	23.1	388,012
January 26, 2026	23.63	23.57	23.57	23.86	23.41	352,400
January 23, 2026	23.9	23.6	23.6	23.98	23.1	514,500
January 22, 2026	24.5	23.95	23.95	24.73	23.66	422,405
January 21, 2026	23.52	24.33	24.33	24.5	23.46	381,068
January 20, 2026	23.08	23.38	23.38	23.77	22.73	445,900
January 16, 2026	23.96	23.78	23.78	24.52	23.65	332,214
January 15, 2026	23.82	24.1	24.1	24.37	23.61	255,421
January 14, 2026	24	23.77	23.77	24.55	23.52	414,400
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

Beazer Homes USA, Inc. (BZH) NYSE