NYSE · BZH

Beazer Homes USA, Inc.

Consumer Cyclical · Residential Construction

$33.48

Up+$0.03 (+0.09%)

Updated Oct 31, 2026, 2:07 PM

SID Score

7.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · BZH

BZH price history

1M range · 12 trading sessions · Daily adjusted prices

Prices through Oct 19, 2026

Daily close

View OHLC price history

BZH OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 19, 2026	$33.47	$33.49	$33.455	$33.48	2.51M
Oct 16, 2026	$33.45	$33.46	$33.4375	$33.45	2.06M
Oct 15, 2026	$33.41	$33.44	$33.40	$33.41	3.95M
Oct 14, 2026	$33.44	$33.46	$33.19	$33.31	7.34M
Oct 13, 2026	$33.46	$33.46	$33.43	$33.44	802.18K
Oct 12, 2026	$33.43	$33.45	$33.43	$33.43	470.83K
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