Go Pro
→ “This is the Perfect Tech Stock” (From Brownstone Research) (Ad)tc pixel Free BZH Stock Alerts

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

Beazer Homes USA logo
$33.38 +0.04 (+0.10%)
As of 11:35 AM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

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 increased 28.26%, with a year-to-date return of 64.78%. In the past month, the stock has increased 0.85%, reflecting recent market activity.

As of the latest close, Beazer Homes USA traded at $33.37 with a market cap of $890.31 million and volume of 895,927 shares. Five years ago, the stock traded at $18.12, representing a 84.24% increase over that period. At the time, it had a market cap of $567.05 million and a volume of 278,204 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+0.34%
1 Month
Performance
+0.85%
3 Month
Performance
+22.98%
Year-To-Date
Performance
+64.78%
1 Year
Performance
+28.26%
5 Year
Performance
+84.24%

BZH Stock Chart for Wednesday, September, 16, 2026

BZH Chart by TradingView

Beazer Homes USA Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/15/2026$33.24$33.37
+0.41%		$33.39$33.31895,927 shs$890.31 million
09/14/2026$33.27$33.24
-0.11%		$33.33$33.23960,653 shs$886.71 million
09/11/2026$33.28$33.27
-0.01%		$33.33$33.251.10 million shs$887.67 million
09/10/2026$33.29$33.28
-0.03%		$33.29$33.231.38 million shs$887.78 million
09/09/2026$33.26$33.29
+0.09%		$33.29$33.23519,237 shs$888.04 million
09/08/2026$33.28$33.26
-0.08%		$33.29$33.24579,818 shs$887.24 million
09/07/2026$33.28$33.28$33.28$33.21351,310 shs$887.91 million
09/04/2026$33.22$33.28
+0.18%		$33.28$33.21351,310 shs$887.91 million
09/03/2026$33.22$33.22
+0.02%		$33.31$33.20600,122 shs$886.31 million
09/02/2026$33.19$33.22
+0.08%		$33.27$33.18391,410 shs$886.18 million
09/01/2026$33.18$33.19
+0.03%		$33.28$33.15632,914 shs$885.51 million
08/31/2026$33.24$33.18
-0.18%		$33.29$33.17488,074 shs$885.24 million
08/28/2026$33.20$33.24
+0.11%		$33.27$33.18354,257 shs$886.84 million
08/27/2026$33.16$33.20
+0.13%		$33.22$33.14610,255 shs$885.83 million
08/26/2026$33.21$33.16
-0.14%		$33.21$33.13384,250 shs$884.71 million
08/25/2026$33.13$33.21
+0.23%		$33.22$33.13419,660 shs$885.91 million
08/24/2026$33.16$33.13
-0.09%		$33.25$33.11419,527 shs$883.88 million
08/21/2026$33.15$33.16
+0.03%		$33.25$33.121.14 million shs$884.71 million
08/20/2026$33.19$33.15
-0.11%		$33.23$33.07500,976 shs$884.44 million
08/19/2026$33.11$33.19
+0.22%		$33.34$33.13710,723 shs$885.38 million
08/18/2026$33.13$33.11
-0.05%		$33.18$33.10443,057 shs$883.43 million
08/17/2026$33.11$33.13
+0.08%		$33.22$33.11489,288 shs$883.91 million
Related Companies

This page (NYSE:BZH) was last updated on 9/16/2026 by MarketBeat.com Staff.
From Our Partners
“This is the Perfect Tech Stock”
Jeff Brown, the tech investor who identified Nvidia in 2016 before its 37,000% run, has flagged a new AI compa...
Brownstone Research | Sponsoredtc pixel
A “bloodbath” Is Coming
Reports suggest some Silicon Valley billionaires are stockpiling gold, guns, and gas masks - or leaving the co...
TradeSmith | Sponsoredtc pixel
Why major institutions are piling into this digital asset now
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely | Sponsoredtc pixel
Gold just passed our debt as the world's #1 asset
China's US Treasury holdings have fallen from a peak of $1.32 trillion to roughly $659 billion, an 18-year low...
Behind the Markets | Sponsoredtc pixel
The trade I’ve been waiting for since 2011
Ross Givens, Director of Research at Traders Agency, is calling for gold to reach $10,000 an ounce this superc...
Traders Agency | Sponsoredtc pixel
NNVC on Alert: FDA Validation and Outperform Rating!
NanoViricides (NYSE: NNVC) just landed FDA Rare Pediatric Disease Designation for NV-387 in Measles, adding to...
Equiscreen | Sponsoredtc pixel
What Is A Roth Conversion, And How Do I Set One Up?
A Roth conversion moves money from a traditional IRA or employer plan into a Roth IRA, triggering income tax t...
SmartAsset | Sponsoredtc pixel
Musk says UBI is coming. I say it's already here.
Elon Musk says AI could make money irrelevant by 2036. One income program already exists today, funded not by ...
Freedom Financial | Sponsoredtc pixel