Demo Sign up Log In

Beazer Homes Inc (BZH)

Stock Price

$33.48

Current · As of: Oct 25, 2026

BZH Stock Price

Latest$33.48as ofOct 25, 2026

Latest$33.48as ofOct 25, 2026

BZH Close Price · excl. div ($29.38 → $33.48 · CAGR +0.4%)

Latest values, visible window

High-resolution chart · PNG

BZH stock price history

Daily history. Dates identify market observations.

Beazer Homes Inc Stock Price — Daily history
Date	Stock Price
Feb 4, 2005	272
Jan 28, 2005	244
Jan 21, 2005	237
Jan 14, 2005	245
Jan 7, 2005	229
Dec 31, 2004	244
Dec 23, 2004	239
Dec 17, 2004	241
Dec 10, 2004	235
Dec 3, 2004	216
Nov 26, 2004	213
Nov 19, 2004	207
Nov 12, 2004	212
Nov 5, 2004	192
Oct 29, 2004	183
Oct 22, 2004	169
Oct 15, 2004	167
Oct 8, 2004	169
Oct 1, 2004	180
Sep 24, 2004	178
Sep 17, 2004	178
Sep 10, 2004	171
Sep 3, 2004	164
Aug 27, 2004	164
Aug 20, 2004	166
Aug 13, 2004	155
Aug 6, 2004	156
Jul 30, 2004	156
Jul 23, 2004	149
Jul 16, 2004	155
Jul 9, 2004	154
Jul 2, 2004	167
Jun 25, 2004	169
Jun 18, 2004	162
Jun 10, 2004	161
Jun 4, 2004	167
May 28, 2004	168
May 21, 2004	154
May 14, 2004	156
May 7, 2004	154
Apr 30, 2004	164
Apr 23, 2004	170
Apr 16, 2004	169
Apr 8, 2004	167
Apr 2, 2004	171
Mar 26, 2004	177
Mar 19, 2004	175
Mar 12, 2004	181
Mar 5, 2004	187
Feb 27, 2004	178
Feb 20, 2004	166
Feb 13, 2004	168
Feb 6, 2004	164
Jan 30, 2004	155
Jan 23, 2004	160
Jan 16, 2004	154
Jan 9, 2004	157
Jan 2, 2004	163
Dec 26, 2003	169
Dec 19, 2003	170
Dec 12, 2003	168
Dec 5, 2003	174
Nov 28, 2003	178
Nov 21, 2003	174
Nov 14, 2003	172
Nov 7, 2003	170
Oct 31, 2003	166
Oct 24, 2003	155
Oct 17, 2003	152
Oct 10, 2003	152
Oct 3, 2003	147
Sep 26, 2003	137
Sep 19, 2003	142
Sep 12, 2003	137
Sep 5, 2003	142
Aug 29, 2003	139
Aug 22, 2003	137
Aug 15, 2003	133
Aug 8, 2003	134
Aug 1, 2003	128
Jul 25, 2003	133
Jul 18, 2003	132
Jul 11, 2003	140
Jul 3, 2003	139
Jun 27, 2003	143
Jun 20, 2003	145
Jun 13, 2003	152
Jun 6, 2003	148
May 30, 2003	141
May 23, 2003	136
May 16, 2003	127
May 9, 2003	124
May 2, 2003	120
Apr 25, 2003	114
Apr 17, 2003	112
Apr 11, 2003	105
Apr 4, 2003	102
Mar 28, 2003	99
Mar 21, 2003	106
Mar 14, 2003	93

Data is provided for informational purposes only and does not constitute investment advice. Past performance is not indicative of future results.