Free Trial

Beazer Homes USA (BZH) Stock Chart & Stock Price History

Beazer Homes USA logo
$22.40 -0.20 (-0.88%)
As of 03:58 PM Eastern

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 18.49%, with a year-to-date return of -18.43%. In the past month, the stock has increased 8.95%, reflecting recent market activity.

As of the latest close, Beazer Homes USA traded at $22.65 with a market cap of $686.33 million and volume of 476,727 shares. Five years ago, the stock traded at $10.04, representing a 123.11% increase over that period. At the time, it had a market cap of $286.38 million and a volume of 412,100 shares.

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.

5 Day
Performance
+2.14%
1 Month
Performance
+8.95%
3 Month
Performance
+10.41%
Year-To-Date
Performance
-18.43%
1 Year
Performance
-18.49%
5 Year
Performance
+123.11%

BZH Stock Chart for Monday, June, 30, 2025

Beazer Homes USA Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/27/2025$22.08$22.65
+2.58%
$23.10$22.17476,727 shs$686.33 million
06/26/2025$21.93$22.08
+0.69%
$22.11$21.73184,155 shs$669.15 million
06/25/2025$22.44$21.93
-2.27%
$22.31$21.75211,718 shs$664.48 million
06/24/2025$22.34$22.44
+0.45%
$22.84$22.14249,533 shs$679.93 million
06/23/2025$21.62$22.34
+3.33%
$22.35$21.35236,155 shs$676.90 million
06/20/2025$21.44$21.62
+0.84%
$21.85$21.31538,503 shs$655.09 million
06/19/2025$21.44$21.44$21.81$21.12234,963 shs$649.60 million
06/18/2025$21.39$21.44
+0.23%
$21.81$21.12234,963 shs$649.60 million
06/17/2025$21.91$21.39
-2.36%
$22.59$21.35392,246 shs$648.18 million
06/16/2025$21.47$21.91
+2.02%
$22.06$21.45208,285 shs$663.85 million
06/13/2025$22.30$21.47
-3.71%
$22.26$21.36283,045 shs$650.70 million
06/12/2025$22.33$22.30
-0.14%
$22.43$21.77280,023 shs$675.76 million
06/11/2025$23.06$22.33
-3.18%
$23.41$22.30367,399 shs$676.70 million
06/10/2025$22.01$23.06
+4.79%
$23.12$22.00487,584 shs$698.91 million
06/09/2025$21.36$22.01
+3.05%
$22.28$21.49278,223 shs$666.97 million
06/06/2025$21.85$21.36
-2.25%
$22.04$21.26290,131 shs$647.24 million
06/05/2025$21.99$21.85
-0.63%
$22.00$21.43354,965 shs$662.15 million
06/04/2025$21.26$21.99
+3.45%
$22.11$21.15471,464 shs$666.36 million
06/03/2025$20.70$21.26
+2.69%
$21.34$20.60500,343 shs$644.12 million
06/02/2025$20.56$20.70
+0.68%
$20.71$20.12455,237 shs$627.27 million
05/30/2025$20.56$20.56$20.75$20.19504,659 shs$623.03 million
05/29/2025$20.51$20.56
+0.24%
$20.77$20.31263,081 shs$623.03 million

This page (NYSE:BZH) was last updated on 6/30/2025 by MarketBeat.com Staff
From Our Partners