Beazer Homes USA (BZH) Stock Chart & Stock Price History $24.28 -0.07 (-0.27%) Closing price 07/14/2025 03:59 PM EasternExtended Trading$24.26 -0.02 (-0.08%) As of 07/14/2025 04:10 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 21.74%, with a year-to-date return of -11.56%. In the past month, the stock has increased 13.10%, reflecting recent market activity. As of the latest close, Beazer Homes USA traded at $24.29 with a market cap of $735.91 million and volume of 265,301 shares. Five years ago, the stock traded at $11.03, representing a 120.17% increase over that period. At the time, it had a market cap of $347.54 million and a volume of 793,200 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-1.48%1 Month Performance+13.10%3 Month Performance+32.02%Year-To-Date Performance-11.56%1 Year Performance-21.74%5 Year Performance+120.17% BZH Stock Chart for Tuesday, July, 15, 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 Capitalization07/14/2025$24.38$24.29-0.38%$24.46$23.86265,301 shs$735.91 million07/11/2025$24.65$24.38-1.11%$24.64$23.93389,466 shs$738.70 million07/10/2025$24.38$24.65+1.11%$25.07$24.12354,763 shs$746.90 million07/09/2025$23.14$24.38+5.36%$24.45$23.17327,523 shs$738.71 million07/08/2025$23.12$23.14+0.09%$23.60$22.91268,480 shs$701.21 million07/07/2025$23.58$23.12-1.95%$23.61$22.96227,268 shs$700.54 million07/04/2025$23.58$23.58$23.92$23.40156,892 shs$714.55 million07/03/2025$23.92$23.58-1.42%$23.92$23.40156,892 shs$714.47 million07/02/2025$23.34$23.92+2.50%$24.08$23.30323,726 shs$724.78 million07/01/2025$22.40$23.34+4.18%$24.30$22.17497,511 shs$707.11 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. 06/30/2025$22.65$22.40-1.11%$22.65$21.88350,385 shs$678.72 million06/27/2025$22.08$22.65+2.58%$23.10$22.17476,727 shs$686.33 million06/26/2025$21.93$22.08+0.69%$22.11$21.73184,155 shs$669.15 million06/25/2025$22.44$21.93-2.27%$22.31$21.75211,718 shs$664.48 million06/24/2025$22.34$22.44+0.45%$22.84$22.14249,533 shs$679.93 million06/23/2025$21.62$22.34+3.33%$22.35$21.35236,155 shs$676.90 million06/20/2025$21.44$21.62+0.84%$21.85$21.31538,503 shs$655.09 million06/19/2025$21.44$21.44$21.81$21.12234,963 shs$649.60 million06/18/2025$21.39$21.44+0.23%$21.81$21.12234,963 shs$649.60 million06/17/2025$21.91$21.39-2.36%$22.59$21.35392,246 shs$648.18 million06/16/2025$21.47$21.91+2.02%$22.06$21.45208,285 shs$663.85 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 7/15/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredPresidential Bombshell: $150T Resource to Be Released as soon as this Summer?Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...Paradigm Press | 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 | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredBanks aren’t ready for this altcoin—are you?Our expert analysts have identified a $100 billion gap in the crypto market. Only one project is perfectly ...Crypto 101 Media | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | 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.
Free BZH Stock Alerts