NYSE · BZH

Beazer Homes USA, Inc.

Consumer Cyclical · Residential Construction

$33.41

Up+$0.00 (+0.00%)

Updated Oct 11, 2026, 2:10 PM

SID Score

7.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · BZH

BZH price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 9, 2026

Daily close

View OHLC price history

BZH OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 9, 2026	$33.42	$33.44	$33.40	$33.41	647.83K
Oct 8, 2026	$33.42	$33.455	$33.41	$33.41	992.32K
Oct 7, 2026	$33.40	$33.45	$33.40	$33.42	908.15K
Oct 6, 2026	$33.40	$33.43	$33.38	$33.41	481.81K
Oct 5, 2026	$33.39	$33.43	$33.36	$33.37	1.18M
Oct 2, 2026	$33.41	$33.42	$33.38	$33.40	644.1K
Oct 1, 2026	$33.36	$33.42	$33.36	$33.39	908.15K
Sep 30, 2026	$33.38	$33.40	$33.35	$33.35	902.89K
Sep 29, 2026	$33.40	$33.41	$33.36	$33.36	664.76K
Sep 28, 2026	$33.36	$33.445	$33.36	$33.36	1.34M
Sep 25, 2026	$33.38	$33.39	$33.36	$33.37	487.2K
Sep 24, 2026	$33.36	$33.385	$33.35	$33.36	608.98K
Sep 23, 2026	$33.36	$33.39	$33.35	$33.35	516.09K
Sep 22, 2026	$33.40	$33.42	$33.35	$33.36	866.93K
Sep 21, 2026	$33.36	$33.42	$33.34	$33.36	349.65K
Sep 18, 2026	$33.32	$33.365	$33.31	$33.32	1.32M
Sep 17, 2026	$33.38	$33.395	$33.32	$33.33	521.16K
Sep 16, 2026	$33.38	$33.40	$33.33	$33.35	559.21K
Sep 15, 2026	$33.32	$33.39	$33.31	$33.35	895.93K
Sep 14, 2026	$33.27	$33.33	$33.23	$33.23	960.66K