Beazer Homes USA (BZH) Stock Chart & Stock Price History $28.22 -0.35 (-1.21%) As of 01/17/2025 03:59 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Beazer Homes USA Stock Price Performance 5 Day Performance+8.10%1 Month Performance-0.55%3 Month Performance-16.69%6 Month Performance-11.88%Year-To-Date Performance+2.78%1 Year Performance-13.61% 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 BZH Stock Chart for Saturday, January, 18, 2025 BZH Chart by TradingView Beazer Homes USA Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization01/17/2025$28.55$28.22-1.13%$29.15$27.90204,329 shs$880.59 million01/16/2025$28.36$28.55+0.66%$28.58$27.88237,952 shs$890.70 million01/15/2025$27.10$28.36+4.65%$28.89$27.94378,432 shs$884.92 million01/14/2025$26.11$27.10+3.79%$27.20$26.54385,602 shs$845.60 million01/13/2025$25.65$26.11+1.79%$26.14$25.39222,902 shs$814.71 million01/10/2025$26.50$25.65-3.21%$26.33$25.55261,530 shs$800.36 million01/09/2025$26.50$26.50$26.67$25.75311,119 shs$826.88 million01/08/2025$26.40$26.50+0.38%$26.67$25.75311,119 shs$826.88 million01/07/2025$26.30$26.40+0.38%$26.77$25.92354,619 shs$823.76 million01/06/2025$26.69$26.30-1.46%$27.29$26.19232,613 shs$820.64 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. 01/03/2025$26.74$26.69-0.19%$27.05$26.54169,592 shs$832.81 million01/02/2025$27.46$26.74-2.62%$27.98$26.41270,856 shs$834.37 million01/01/2025$27.46$27.46$27.88$27.37237,274 shs$856.83 million12/31/2024$27.34$27.46+0.44%$27.88$27.37237,274 shs$856.83 million12/30/2024$27.61$27.34-0.98%$27.47$26.97226,243 shs$853.09 million12/27/2024$28.11$27.61-1.78%$28.17$27.25168,209 shs$861.52 million12/26/2024$28.32$28.11-0.74%$28.17$27.77218,841 shs$877.12 million12/25/2024$28.32$28.32$28.32$27.9193,630 shs$879.34 million12/24/2024$28.16$28.32+0.57%$28.32$27.9193,630 shs$879.34 million12/23/2024$27.92$28.16+0.86%$28.33$27.72262,983 shs$874.37 million12/20/2024$27.80$27.92+0.43%$28.43$27.56594,466 shs$866.92 million12/19/2024$28.38$27.80-2.04%$28.41$27.21524,247 shs$863.19 million12/18/2024$29.99$28.38-5.37%$30.48$28.18362,520 shs$881.20 million12/17/2024$30.62$29.99-2.06%$31.12$29.93235,464 shs$931.19 million Related Companies Hovnanian Enterprises Stock Chart D.R. Horton Stock Chart Lennar Stock Chart NVR Stock Chart PulteGroup Stock Chart Toll Brothers Stock Chart Meritage Homes Stock Chart KB Home Stock Chart Cavco Industries Stock Chart M/I Homes 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 1/18/2025 by MarketBeat.com Staff From Our PartnersLast time you’ll see this priced at $1.00When was the last time you bought something for a buck? I don’t even think you can buy anything at McDonalds f...StocksToTrade | SponsoredDo this Before Elon’s Reveal on January 22ndElon’s newest tech could pay you an extra $30,000 a year — while you sleep. It’s smaller than a quarter but...Brownstone Research | SponsoredStunning Trump Exec Order LeakedThis secret document contains stunning details about Donald Trump’s very first order of business… the minute h...Banyan Hill Publishing | SponsoredThe Biggest Money-Making Idea in My 43 Years in the Stock MarketBillionaires and top investors - including the late great Charlie Munger - and many more names you would recog...The Oxford Club | SponsoredHas Trump finally met his match?Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...Behind the Markets | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowAltcoin season moves fast, and those who hesitate are left behind. The window is closing.Crypto Swap Profits | SponsoredI was wrong. Dead wrong. I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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.
