NYSE · BZH

Beazer Homes USA, Inc.

Consumer Cyclical · Residential Construction

$33.22

Up+$0.01 (+0.02%)

Updated Aug 28, 2026, 3:09 PM

SID Score

6.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

BZH price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

BZH OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 27, 2026	$33.15	$33.22	$33.14	$33.22	610.26K
Aug 26, 2026	$33.19	$33.21	$33.13	$33.14	384.34K
Aug 25, 2026	$33.22	$33.22	$33.13	$33.19	419.66K
Aug 24, 2026	$33.16	$33.25	$33.11	$33.11	419.53K
Aug 21, 2026	$33.25	$33.25	$33.12	$33.13	1.14M
Aug 20, 2026	$33.07	$33.23	$33.07	$33.13	500.98K
Aug 19, 2026	$33.20	$33.34	$33.13	$33.19	710.72K
Aug 18, 2026	$33.13	$33.18	$33.10	$33.11	443.86K
Aug 17, 2026	$33.13	$33.22	$33.105	$33.17	489.32K
Aug 14, 2026	$33.18	$33.22	$33.08	$33.10	803.53K
Aug 13, 2026	$33.20	$33.23	$33.16	$33.19	568.45K
Aug 12, 2026	$33.25	$33.265	$33.125	$33.18	1.07M
Aug 11, 2026	$33.19	$33.37	$33.115	$33.17	2.04M
Aug 10, 2026	$33.10	$33.195	$33.06	$33.06	1.56M
Aug 7, 2026	$33.08	$33.18	$33.01	$33.18	6.49M
Aug 6, 2026	$33.77	$33.79	$33.12	$33.46	361.28K
Aug 5, 2026	$32.91	$34.54	$32.85	$34.07	407.72K
Aug 4, 2026	$33.09	$33.43	$32.69	$33.31	294.45K
Aug 3, 2026	$32.56	$33.155	$32.32	$32.97	302.46K
Jul 31, 2026	$32.61	$32.81	$31.665	$32.10	343.84K
Jul 30, 2026	$32.98	$33.0156	$32.38	$32.59	253.49K