Go Pro

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

Beazer Homes USA logo
$31.11 +3.69 (+13.46%)
Closing price 03:59 PM Eastern
Extended Trading
$30.89 -0.22 (-0.71%)
As of 04:48 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 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 34.45%, with a year-to-date return of 53.56%. In the past month, the stock has increased 19.96%, reflecting recent market activity.

As of the latest close, Beazer Homes USA traded at $27.39 with a market cap of $748.76 million and volume of 249,814 shares. Five years ago, the stock traded at $17.58, representing a 76.97% increase over that period. At the time, it had a market cap of $550.15 million and a volume of 671,500 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
+10.69%
1 Month
Performance
+19.96%
3 Month
Performance
+47.44%
Year-To-Date
Performance
+53.56%
1 Year
Performance
+34.45%
5 Year
Performance
+76.97%

BZH Stock Chart for Wednesday, July, 8, 2026

Beazer Homes USA Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/07/2026$27.74$27.39
-1.25%
$28.16$27.15249,814 shs$748.76 million
07/06/2026$28.11$27.74
-1.31%
$28.31$27.58377,393 shs$758.13 million
07/03/2026$28.11$28.11$28.15$27.26245,819 shs$768.19 million
07/02/2026$27.67$28.11
+1.58%
$28.15$27.26245,819 shs$768.19 million
07/01/2026$28.08$27.67
-1.44%
$28.57$27.39320,120 shs$756.28 million
06/30/2026$29.23$28.08
-3.93%
$29.05$27.95348,229 shs$767.29 million
06/29/2026$29.10$29.23
+0.43%
$29.80$28.52500,690 shs$798.72 million
06/26/2026$27.42$29.10
+6.11%
$29.21$27.58543,344 shs$795.28 million
06/25/2026$27.66$27.42
-0.85%
$28.31$27.01238,879 shs$749.50 million
06/24/2026$26.58$27.66
+4.06%
$28.44$26.61494,369 shs$756.06 million
06/23/2026$26.52$26.58
+0.25%
$26.74$26.12141,972 shs$726.43 million
06/22/2026$27.01$26.52
-1.84%
$27.10$26.45227,383 shs$724.66 million
06/19/2026$27.01$27.01$28.01$26.90896,613 shs$738.27 million
06/18/2026$26.74$27.01
+1.04%
$28.01$26.90896,613 shs$738.37 million
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

This page (NYSE:BZH) was last updated on 7/8/2026 by MarketBeat.com Staff.
From Our Partners