Beazer Homes USA (BZH) Stock Chart & Stock Price History $19.45 +0.10 (+0.52%) As of 03:22 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Beazer Homes USA Stock Price Performance 5 Day Performance+0.52%1 Month Performance-4.72%3 Month Performance-30.35%6 Month Performance-38.48%Year-To-Date Performance-29.61%1 Year Performance-30.99% 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 BZH Stock Chart for Wednesday, April, 30, 2025 BZH Chart by TradingView Beazer Homes USA Stock 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 Capitalization04/29/2025$19.44$19.33-0.57%$19.48$18.91257,205 shs$603.15 million04/28/2025$19.23$19.44+1.09%$19.98$18.99296,924 shs$606.59 million04/25/2025$19.22$19.23+0.05%$19.38$18.85416,620 shs$600.03 million04/24/2025$18.88$19.22+1.80%$19.23$18.57315,611 shs$599.72 million04/23/2025$19.01$18.88-0.68%$20.25$18.86414,792 shs$589.11 million04/22/2025$18.06$19.01+5.26%$19.10$18.24481,126 shs$593.17 million04/21/2025$18.57$18.06-2.74%$18.43$17.78326,432 shs$563.53 million04/18/2025$18.57$18.57$18.61$17.94377,840 shs$579.38 million04/17/2025$17.94$18.57+3.50%$18.61$17.94377,840 shs$579.38 million04/16/2025$18.40$17.94-2.47%$18.57$17.63314,664 shs$559.78 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. 04/15/2025$18.48$18.40-0.46%$18.87$18.18281,671 shs$573.98 million04/14/2025$18.20$18.48+1.53%$18.71$17.86316,955 shs$576.63 million04/11/2025$18.42$18.20-1.17%$18.35$17.37333,113 shs$567.96 million04/10/2025$19.65$18.42-6.27%$19.17$17.87468,257 shs$574.70 million04/09/2025$18.26$19.65+7.64%$20.14$17.53562,060 shs$613.14 million04/09/2025$18.26$19.65+7.64%$20.14$17.53562,060 shs$613.14 million04/08/2025$19.44$18.26-6.08%$20.24$17.99637,807 shs$569.64 million04/08/2025$19.44$18.26-6.08%$20.24$17.99637,807 shs$569.64 million04/07/2025$20.32$19.44-4.32%$20.97$19.24500,807 shs$606.49 million04/04/2025$19.04$20.32+6.70%$20.51$18.37970,383 shs$633.89 million04/03/2025$20.87$19.04-8.77%$20.10$19.01543,378 shs$594.11 million04/02/2025$20.47$20.87+1.95%$20.89$20.22186,588 shs$651.21 million04/01/2025$20.40$20.47+0.36%$20.65$19.97240,209 shs$638.73 million03/31/2025$20.29$20.40+0.53%$20.51$19.80406,071 shs$636.42 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 Cavco Industries Stock Chart KB Home 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 4/30/2025 by MarketBeat.com Staff From Our PartnersM.A.G.A. is Finished – This Could be even BetterYou’ve no doubt heard Trump’s rally cry: Make America Great Again. But recently the President made a big ch...Paradigm Press | SponsoredThis isn’t a trade war. It’s worse…Investigative Journalist Bombhsell: The Curse on the U.S Dollar Depleted retirement accounts? Meme coin inv...Stansberry Research | SponsoredSecret financial plot unfolding in Washington DC… [DEVELOPING]What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...Timothy Sykes | SponsoredDOGE officially begins retirement transformationElon Musk's Department of Government Efficiency ("DOGE") just announced the first-ever "fully digital retireme...Altimetry | SponsoredGet Your Bank Account “Fed Invasion” Ready with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredTrump to redistribute trillions of dollars Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredMusk's warning signal: Prepare before the cascade beginsWhen Elon Musk triggered his AI layoff plan, most analysts missed what it really meant. Louis Navellier didn’t...InvestorPlace | SponsoredThe collapse has already startedThe headlines scream tariffs and export bans — but the real damage is happening in retirement portfolios. Tim ...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.
Buy BZH Stock Free BZH Stock Alerts