Beazer Homes USA (BZH) Stock Chart & Stock Price History $22.01 +0.65 (+3.04%) Closing price 06/9/2025 03:59 PM EasternExtended Trading$21.98 -0.03 (-0.14%) As of 06/9/2025 05:28 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Beazer Homes USA Stock Price Performance The Beazer Homes USA (BZH) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 22.34%, with a year-to-date return of -19.85%. In the past month, the stock has increased 2.18%, reflecting recent market activity. As of the latest close, Beazer Homes USA traded at $22.01 with a market cap of $666.97 million and volume of 278,223 shares. Five years ago, the stock traded at $10.82, representing a 103.42% increase over that period. At the time, it had a market cap of $347.82 million and a volume of 406,397 shares. 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. Email Address 5 Day Performance+0.73%1 Month Performance+2.18%3 Month Performance-2.76%Year-To-Date Performance-19.85%1 Year Performance-22.34%5 Year Performance+103.42% BZH Stock Chart for Tuesday, June, 10, 2025 BZH Chart by TradingView Beazer Homes USA Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/09/2025$21.36$22.01+3.05%$22.28$21.49278,223 shs$666.97 million06/06/2025$21.85$21.36-2.25%$22.04$21.26290,131 shs$647.24 million06/05/2025$21.99$21.85-0.63%$22.00$21.43354,965 shs$662.15 million06/04/2025$21.26$21.99+3.45%$22.11$21.15471,464 shs$666.36 million06/03/2025$20.70$21.26+2.69%$21.34$20.60500,343 shs$644.12 million06/02/2025$20.56$20.70+0.68%$20.71$20.12455,237 shs$627.27 million05/30/2025$20.56$20.56$20.75$20.19504,659 shs$623.03 million05/29/2025$20.51$20.56+0.24%$20.77$20.31263,081 shs$623.03 million05/28/2025$21.33$20.51-3.84%$21.27$20.46376,160 shs$621.52 million05/27/2025$20.74$21.33+2.83%$21.42$20.83359,248 shs$646.36 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. 05/26/2025$20.74$20.74$20.81$20.20198,604 shs$628.58 million05/23/2025$20.70$20.74+0.21%$20.81$20.20198,604 shs$628.58 million05/22/2025$20.70$20.70+0.02%$20.79$20.45312,486 shs$627.27 million05/21/2025$21.83$20.70-5.19%$21.69$20.57393,674 shs$627.15 million05/20/2025$22.35$21.83-2.33%$22.33$21.68317,027 shs$661.51 million05/19/2025$22.67$22.35-1.41%$22.47$22.12342,997 shs$677.27 million05/16/2025$22.29$22.67+1.70%$22.70$22.18284,126 shs$686.97 million05/15/2025$22.01$22.29+1.27%$22.40$21.79262,403 shs$675.45 million05/14/2025$23.36$22.01-5.78%$23.11$21.98462,463 shs$666.97 million05/13/2025$21.87$23.36+6.82%$24.05$22.35829,996 shs$707.88 million05/12/2025$21.54$21.87+1.52%$23.17$21.75414,761 shs$662.67 million05/09/2025$21.51$21.54+0.15%$21.72$21.34278,820 shs$652.73 million Related Companies Hovnanian Enterprises Stock Chart D.R. Horton Stock Chart Lennar Stock Chart NVR Stock Chart PulteGroup Stock Chart Toll Brothers Stock Chart Meritage Homes Stock Chart KB Home Stock Chart Cavco Industries Stock Chart M/I Homes 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 6/10/2025 by MarketBeat.com Staff From Our PartnersThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredBanks aren’t ready for this altcoin—are you?While everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly po...Crypto 101 Media | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.It could very well mark the beginning of a new multitrillion-dollar industrial revolution. Up until now, we...Weiss Ratings | SponsoredElon’s BIGGEST warning yet?Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...Brownstone Research | SponsoredWall Street Legend: Crash coming in March—details hereBad News for Stocks 50-year Wall Street veteran, Marc Chaikin is stepping forward to share why history give...Chaikin Analytics | SponsoredThe IRS Loophole That Lets You Own Gold Tax-FreeWhat if I told you there's a legal way to own real physical gold and silver—and keep your gains tax-free? N...Advantage Gold | SponsoredTrump’s treachery A few months ago, I released a list of six companies I believed were going to appreciate under Trump’s second ...Porter & Company | SponsoredGold is soaring. Here’s how to get paid from itGold just broke through $3,300… And while the headlines shout about price targets, something even more powe...Investors Alley | Sponsored 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. Share Beazer Homes USA With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
