NYSE · BZH

Beazer Homes USA, Inc.

Consumer Cyclical · Residential Construction

$33.25

Up+$0.00 (+0.00%)

Updated Sep 14, 2026, 4:12 AM

SID Score

7.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

BZH price history

1M range · 19 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

BZH OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 11, 2026	$33.30	$33.325	$33.25	$33.25	1.1M
Sep 10, 2026	$33.24	$33.285	$33.23	$33.25	1.38M
Sep 9, 2026	$33.25	$33.29	$33.23	$33.25	519.24K
Sep 8, 2026	$33.28	$33.295	$33.235	$33.25	579.82K
Sep 4, 2026	$33.21	$33.28	$33.21	$33.26	351.31K
Sep 3, 2026	$33.27	$33.31	$33.20	$33.20	600.13K
Sep 2, 2026	$33.19	$33.27	$33.18	$33.20	391.41K
Sep 1, 2026	$33.20	$33.28	$33.15	$33.20	632.94K
Aug 31, 2026	$33.19	$33.285	$33.17	$33.18	488.08K
Aug 28, 2026	$33.22	$33.265	$33.18	$33.22	354.26K
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