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
Mar 7, 2003	90
Feb 28, 2003	97
Feb 21, 2003	98
Feb 14, 2003	95
Feb 7, 2003	92
Jan 31, 2003	96
Jan 24, 2003	101
Jan 17, 2003	103
Jan 10, 2003	103
Jan 3, 2003	102
Dec 27, 2002	101
Dec 20, 2002	104
Dec 13, 2002	99
Dec 6, 2002	102
Nov 29, 2002	106
Nov 22, 2002	104
Nov 15, 2002	104
Nov 8, 2002	101
Nov 1, 2002	113
Oct 25, 2002	111
Oct 18, 2002	107
Oct 11, 2002	98
Oct 4, 2002	96
Sep 27, 2002	103
Sep 20, 2002	106
Sep 13, 2002	119
Sep 6, 2002	110
Aug 30, 2002	107
Aug 23, 2002	111
Aug 16, 2002	113
Aug 9, 2002	103
Aug 2, 2002	95
Jul 26, 2002	106
Jul 19, 2002	98
Jul 12, 2002	117
Jul 5, 2002	130
Jun 28, 2002	133
Jun 21, 2002	131
Jun 14, 2002	125
Jun 7, 2002	134
May 31, 2002	130
May 24, 2002	136
May 17, 2002	138
May 10, 2002	139
May 3, 2002	152
Apr 26, 2002	143
Apr 19, 2002	136
Apr 12, 2002	135
Apr 5, 2002	128
Mar 28, 2002	129
Mar 22, 2002	136
Mar 15, 2002	138
Mar 8, 2002	149
Mar 1, 2002	155
Feb 22, 2002	137
Feb 15, 2002	142
Feb 8, 2002	141
Feb 1, 2002	139
Jan 25, 2002	134
Jan 18, 2002	117
Jan 11, 2002	113
Jan 4, 2002	118
Dec 28, 2001	123
Dec 21, 2001	117
Dec 14, 2001	120
Dec 7, 2001	124
Nov 30, 2001	112
Nov 23, 2001	100
Nov 16, 2001	97
Nov 9, 2001	94
Nov 2, 2001	79
Oct 26, 2001	76
Oct 19, 2001	73
Oct 12, 2001	80
Oct 5, 2001	80
Sep 28, 2001	81
Sep 21, 2001	75
Sep 10, 2001	92
Sep 7, 2001	95
Aug 31, 2001	108
Aug 24, 2001	107
Aug 17, 2001	105
Aug 10, 2001	105
Aug 3, 2001	116
Jul 27, 2001	118
Jul 20, 2001	125
Jul 13, 2001	113
Jul 6, 2001	107
Jun 29, 2001	106
Jun 22, 2001	103
Jun 15, 2001	94
Jun 8, 2001	99
Jun 1, 2001	103
May 25, 2001	95
May 18, 2001	103
May 11, 2001	111
May 4, 2001	103
Apr 27, 2001	96
Apr 20, 2001	78
Apr 12, 2001	74

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