Beazer Homes USA (BZH) Stock Chart & Stock Price History → This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad) Free BZH Stock Alerts $27.20 -0.53 (-1.91%) (As of 04:10 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Beazer Homes USA Stock Price Performance5 Day Performance-5.46%1 Month Performance-2.44%3 Month Performance-7.61%6 Month Performance+3.46%Year-To-Date Performance-19.50%1 Year Performance+32.04% Receive BZH Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Beazer Homes USA and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Weiss RatingsWho are Nvidia’s Silent Partners?Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.I call these Nvidia’s “Silent Partners.” BZH Stock Chart for Thursday, May, 23, 2024 BZH Chart by TradingView Beazer Homes USA Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/22/2024$28.67$27.72-3.31%$28.63$27.65586,108 shs$874.57 million05/21/2024$29.45$28.67-2.65%$29.43$28.63330,214 shs$904.54 million05/20/2024$28.77$29.45+2.36%$29.54$28.62337,600 shs$929.15 million05/17/2024$28.38$28.77+1.37%$28.92$28.32261,221 shs$907.69 million05/16/2024$29.84$28.38-4.88%$29.63$28.38397,230 shs$895.39 million05/15/2024$28.29$29.84+5.46%$29.92$29.00331,103 shs$941.29 million Get the Latest News and Ratings for BZH and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Beazer Homes USA and its competitors with MarketBeat's FREE daily newsletter. 05/14/2024$28.31$28.29-0.07%$28.84$28.18196,710 shs$892.55 million05/13/2024$28.43$28.31-0.42%$28.77$28.30282,392 shs$893.10 million05/10/2024$28.70$28.41-1.01%$28.88$28.29392,370 shs$896.25 million05/09/2024$28.74$28.70-0.14%$28.90$28.02461,458 shs$905.40 million05/08/2024$28.95$28.74-0.73%$28.96$28.41373,644 shs$906.66 million05/07/2024$28.34$28.95+2.15%$29.31$28.26584,030 shs$913.37 million05/06/2024$27.70$28.34+2.31%$28.54$27.74394,108 shs$894.13 million05/03/2024$27.01$27.69+2.52%$28.88$27.69541,536 shs$873.62 million05/02/2024$28.15$27.01-4.05%$28.32$25.481.11 million shs$852.17 million05/01/2024$28.01$28.15+0.50%$29.21$27.70412,567 shs$888.13 million04/30/2024$28.40$28.01-1.37%$28.57$27.99235,737 shs$883.72 million04/29/2024$28.45$28.40-0.18%$29.03$28.39300,844 shs$896.02 million04/26/2024$27.49$28.46+3.53%$28.58$27.67253,268 shs$897.91 million04/25/2024$27.21$27.49+1.03%$27.53$26.12326,953 shs$867.31 million04/24/2024$27.88$27.21-2.40%$28.51$27.16396,038 shs$858.48 million04/23/2024$26.60$27.88+4.81%$27.90$26.66304,505 shs$879.61 million04/22/2024$26.31$26.60+1.10%$26.75$26.28256,336 shs$839.23 million04/19/2024$25.79$26.32+2.06%$26.66$25.85255,862 shs$830.26 million04/18/2024$26.04$25.79-0.96%$26.96$25.77383,311 shs$813.67 million04/17/2024$26.41$26.04-1.40%$26.74$25.92814,589 shs$821.56 million04/16/2024$27.54$26.41-4.10%$27.20$26.06531,823 shs$833.24 million04/15/2024$28.22$27.54-2.41%$28.62$27.43278,381 shs$868.89 million04/12/2024$29.08$28.21-2.98%$29.05$28.21293,570 shs$890.03 million04/11/2024$28.76$29.08+1.10%$29.19$28.60295,096 shs$917.32 million04/10/2024$30.44$28.76-5.52%$29.57$28.39589,584 shs$907.38 million04/09/2024$30.73$30.44-0.94%$31.00$30.17288,655 shs$960.38 million04/08/2024$30.86$30.73-0.42%$31.01$30.54202,159 shs$969.53 million04/05/2024$31.00$30.86-0.45%$31.44$30.86485,819 shs$973.63 million04/04/2024$31.88$31.00-2.76%$32.64$30.98228,381 shs$978.05 million04/03/2024$31.43$31.88+1.43%$32.12$31.17203,411 shs$1.01 billion04/02/2024$32.52$31.43-3.35%$32.10$30.65290,156 shs$991.62 million04/01/2024$32.80$32.52-0.85%$33.12$32.21179,711 shs$1.03 billion03/29/2024$32.80$32.80$33.18$31.95266,796 shs$1.03 billion03/28/2024$31.88$32.80+2.89%$33.18$31.95266,790 shs$1.03 billionWrite this ticker symbol down… (Ad)A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.Discover the #1 company leading this revolution03/27/2024$31.22$31.88+2.11%$31.90$31.27173,594 shs$1.01 billion03/26/2024$31.32$31.22-0.32%$31.91$31.18128,563 shs$984.99 million03/25/2024$31.51$31.32-0.60%$31.85$31.31184,348 shs$988.15 million03/22/2024$31.87$31.51-1.13%$32.16$31.45130,154 shs$994.14 million03/21/2024$31.60$31.87+0.85%$32.33$31.82262,351 shs$1.01 billion03/20/2024$30.14$31.60+4.84%$31.76$29.97180,372 shs$996.82 million03/19/2024$29.42$30.14+2.45%$30.53$29.30230,892 shs$950.92 million03/18/2024$29.59$29.42-0.57%$29.81$29.14191,970 shs$928.20 million03/15/2024$29.70$29.56-0.47%$30.16$29.18525,384 shs$932.47 million03/14/2024$31.87$29.70-6.81%$31.52$29.34409,223 shs$937.04 million03/13/2024$31.17$31.87+2.25%$32.18$31.04235,767 shs$1.01 billion03/12/2024$30.77$31.17+1.30%$31.32$30.07296,358 shs$983.41 million03/11/2024$31.10$30.77-1.06%$31.09$30.21220,219 shs$970.79 million03/08/2024$30.65$31.10+1.47%$31.60$30.59202,855 shs$981.21 million03/07/2024$30.18$30.65+1.56%$31.61$30.51240,986 shs$967.01 million03/06/2024$29.88$30.18+1.00%$30.46$29.86230,434 shs$952.18 million03/05/2024$31.16$29.88-4.11%$31.50$29.77261,513 shs$942.71 million03/04/2024$32.24$31.16-3.35%$32.66$31.13546,859 shs$983.10 million03/01/2024$31.34$32.24+2.87%$32.32$30.81259,228 shs$1.02 billion02/29/2024$30.26$31.34+3.57%$31.41$30.59348,584 shs$988.78 million02/28/2024$30.07$30.26+0.63%$30.61$29.87302,770 shs$954.70 million02/27/2024$29.42$30.07+2.21%$30.10$29.39387,294 shs$948.71 million02/26/2024$29.44$29.42-0.07%$29.82$29.36224,241 shs$928.20 million02/23/2024$29.03$29.44+1.41%$29.80$29.22164,215 shs$928.83 million02/22/2024$29.27$29.03-0.82%$29.58$29.02201,621 shs$915.90 million Related Companies: Hovnanian Enterprises Stock Chart M/I Homes Stock Chart Century Communities Stock Chart Dream Finders Homes Stock Chart Argan Stock Chart BlueLinx Stock Chart Loma Negra Compañía Industrial Argentina Sociedad Anónima Stock Chart Tutor Perini Stock Chart Great Lakes Dredge & Dock Stock Chart Quanex Building Products Stock Chart Receive BZH Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Beazer Homes USA and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:BZH) was last updated on 5/23/2024 by MarketBeat.com Staff From Our PartnersThis could mean the end of the U.S dollar…Colonial MetalsTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaThe Presidential candidate you should REALLY be worried aboutStansberry ResearchWrite this ticker symbol down…StocksToTrade**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! Huge AlertsThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarThis military-backed stock “owns” AI marketPorter & CompanyU.S. Drone Company Receives DoD CertificationThe Tomorrow Investor Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Beazer Homes USA, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.