Beazer Homes USA (BZH) Stock Chart & Stock Price History $26.21 +1.76 (+7.18%) Closing price 08/22/2025 03:59 PM EasternExtended Trading$26.20 -0.01 (-0.02%) As of 08/22/2025 07:38 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 19.34%, with a year-to-date return of -4.57%. In the past month, the stock has increased 8.11%, reflecting recent market activity. As of the latest close, Beazer Homes USA traded at $26.21 with a market cap of $779.10 million and volume of 438,858 shares. Five years ago, the stock traded at $12.90, representing a 103.15% increase over that period. At the time, it had a market cap of $403.27 million and a volume of 686,153 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+0.92%1 Month Performance+8.11%3 Month Performance+26.34%Year-To-Date Performance-4.57%1 Year Performance-19.34%5 Year Performance+103.15% BZH Stock Chart for Sunday, August, 24, 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 Capitalization08/22/2025$24.41$26.21+7.34%$26.85$24.57438,858 shs$779.10 million08/21/2025$24.74$24.41-1.33%$24.61$24.12253,200 shs$725.73 million08/20/2025$25.97$24.74-4.71%$26.10$24.74425,934 shs$735.58 million08/19/2025$25.60$25.97+1.43%$26.56$25.71339,991 shs$771.97 million08/18/2025$25.79$25.60-0.74%$26.20$25.57416,643 shs$760.99 million08/15/2025$25.37$25.79+1.68%$25.90$25.05462,317 shs$766.74 million08/14/2025$25.67$25.37-1.19%$25.39$24.68290,777 shs$754 million08/13/2025$24.21$25.67+6.05%$25.98$24.39471,726 shs$763.17 million08/12/2025$23.11$24.21+4.76%$24.30$23.08328,536 shs$719.64 million08/11/2025$23.27$23.11-0.68%$23.50$22.65247,668 shs$686.85 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. 08/08/2025$23.58$23.27-1.34%$23.58$22.85307,680 shs$691.58 million08/07/2025$23.29$23.58+1.25%$24.25$23.47369,411 shs$701.03 million08/06/2025$23.11$23.29+0.78%$23.74$23.13340,304 shs$692.41 million08/05/2025$22.19$23.11+4.14%$23.38$22.25494,329 shs$700.30 million08/04/2025$21.70$22.19+2.26%$22.23$21.27366,272 shs$659.74 million08/01/2025$23.47$21.70-7.54%$22.59$20.80921,004 shs$657.51 million07/31/2025$23.41$23.47+0.25%$23.60$23.10463,953 shs$711.11 million07/30/2025$24.32$23.41-3.74%$24.37$23.32266,985 shs$709.39 million07/29/2025$24.60$24.32-1.15%$25.00$24.09355,307 shs$736.90 million07/28/2025$24.58$24.60+0.09%$24.78$23.94220,081 shs$745.44 million07/25/2025$24.24$24.58+1.39%$24.64$24.00267,908 shs$744.74 million07/24/2025$25.48$24.24-4.84%$25.27$24.13351,187 shs$734.58 million07/23/2025$25.44$25.48+0.13%$25.91$25.12463,709 shs$771.89 million Related Companies Century Communities Stock Chart KB Home Stock Chart M/I Homes Stock Chart Meritage Homes Stock Chart NVR Stock Chart PulteGroup Stock Chart Taylor Morrison Home Stock Chart Toll Brothers Stock Chart Tri Pointe Homes Stock Chart Hovnanian Enterprises 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 8/24/2025 by MarketBeat.com Staff From Our PartnersIs This Stock the 'Next Nvidia'?'AI Bottleneck' Now Threatens Entire Magnificent 7 A new critical failure has appeared in the AI market, an...Altimetry | SponsoredTax Drain Deadline: Protect Your Wealth Before September 15thOn September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...American Alternative | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | Sponsored“Sell Nvidia before earnings”Eric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has bee...InvestorPlace | SponsoredA New Way to Double Your Retirement Income?Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...Investors Alley | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | SponsoredAltucher: It Looks Like My Trump prediction is coming trueNew Hampshire just launched a Strategic Crypto Reserve — and James Altucher says it’s the first sign that “Tru...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
MarketBeat All Access