Free Trial

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

Beazer Homes USA logo
$27.54 +0.68 (+2.53%)
As of 11:58 AM Eastern
This is a fair market value price provided by Massive. Learn more.

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 28.46%, with a year-to-date return of 35.93%. In the past month, the stock has increased 25.49%, reflecting recent market activity.

As of the latest close, Beazer Homes USA traded at $26.74 with a market cap of $730.70 million and volume of 448,705 shares. Five years ago, the stock traded at $20.79, representing a 32.47% increase over that period. At the time, it had a market cap of $650.60 million and a volume of 628,605 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.

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
+0.61%
1 Month
Performance
+25.49%
3 Month
Performance
+37.49%
Year-To-Date
Performance
+35.93%
1 Year
Performance
+28.46%
5 Year
Performance
+32.47%

BZH Stock Chart for Thursday, June, 18, 2026

Beazer Homes USA Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2026$27.15$26.74
-1.51%
$28.00$26.70448,705 shs$730.70 million
06/16/2026$26.85$27.15
+1.09%
$27.80$26.83323,992 shs$741.90 million
06/15/2026$27.37$26.85
-1.90%
$27.80$26.41598,777 shs$734 million
06/12/2026$27.57$27.37
-0.70%
$27.78$27.28221,950 shs$748.24 million
06/11/2026$26.53$27.57
+3.92%
$27.70$25.89414,693 shs$753.43 million
06/10/2026$27.04$26.53
-1.87%
$27.19$26.39510,990 shs$725.04 million
06/09/2026$25.94$27.04
+4.24%
$27.06$25.86432,349 shs$738.98 million
06/08/2026$25.91$25.94
+0.09%
$26.51$25.51653,456 shs$708.80 million
06/05/2026$25.91$25.91
+0.02%
$26.69$25.37700,364 shs$708.15 million
06/04/2026$26.33$25.91
-1.62%
$26.52$25.87590,000 shs$708.01 million
06/03/2026$26.51$26.33
-0.67%
$26.43$25.67474,934 shs$719.76 million
06/02/2026$25.89$26.51
+2.38%
$26.82$25.71405,795 shs$706.85 million
06/01/2026$25.43$25.89
+1.84%
$26.26$25.57753,282 shs$707.68 million
05/29/2026$25.20$25.43
+0.90%
$25.94$24.99519,112 shs$694.92 million
05/28/2026$24.99$25.20
+0.86%
$25.41$24.48397,875 shs$688.84 million
05/27/2026$24.53$24.99
+1.86%
$25.55$24.73370,555 shs$682.87 million
05/26/2026$24.42$24.53
+0.44%
$25.16$24.41414,220 shs$670.41 million
05/25/2026$24.42$24.42$24.78$23.98422,474 shs$667.55 million
05/22/2026$23.97$24.42
+1.91%
$24.78$23.98422,474 shs$667.55 million
05/21/2026$22.61$23.97
+6.00%
$24.36$22.07644,756 shs$654.96 million
05/20/2026$21.64$22.61
+4.49%
$22.95$21.63614,435 shs$617.90 million
05/19/2026$21.95$21.64
-1.40%
$21.78$21.01722,451 shs$591.45 million
05/18/2026$22.21$21.95
-1.17%
$22.62$21.90749,465 shs$599.78 million

This page (NYSE:BZH) was last updated on 6/18/2026 by MarketBeat.com Staff.
From Our Partners