Beazer Homes USA, Inc. (BZH) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
BZH Historical Performance
Short-Term Returns
BZH Stock Price Trajectory (2011–2026)
As of May 8, 2026, Beazer Homes USA, Inc. (BZH) trades at $18.63, representing a -11.4% return over the past year. The stock has delivered a -26.4% total return over five years (-5.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $410.70 on January 11, 2006. From this peak, BZH has corrected -95.5%, currently trading 19% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers MHO (+19.3% 1Y), TMHC (+2.0% 1Y), and LGIH (-14.5% 1Y), BZH has underperformed the peer group average. Compare BZH vs MHO →
BZH Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 19.11 | 19.24 | 18.48 | 18.63 | 417K | -1.48% |
| 2026-05-06 | 18.90 | 19.39 | 18.65 | 18.91 | 555K | +3.05% |
| 2026-05-05 | 18.28 | 18.67 | 17.88 | 18.35 | 779K | +1.77% |
| 2026-05-04 | 20.25 | 20.25 | 17.82 | 18.03 | 1.00M | -12.60% |
| 2026-05-01 | 21.52 | 21.52 | 19.82 | 20.63 | 541K | -4.45% |
| 2026-04-30 | 21.27 | 21.68 | 21.12 | 21.59 | 372K | +1.98% |
| 2026-04-29 | 22.06 | 22.18 | 21.15 | 21.17 | 351K | -4.90% |
| 2026-04-28 | 22.49 | 22.61 | 22.16 | 22.26 | 259K | -0.89% |
| 2026-04-27 | 22.37 | 22.77 | 22.20 | 22.46 | 186K | +0.04% |
| 2026-04-24 | 22.59 | 22.86 | 22.35 | 22.45 | 194K | -0.53% |
| 2026-04-23 | 22.85 | 22.94 | 22.32 | 22.57 | 265K | -1.70% |
| 2026-04-22 | 22.36 | 23.00 | 22.36 | 22.96 | 273K | +2.87% |
| 2026-04-21 | 23.41 | 23.62 | 22.32 | 22.32 | 361K | -2.11% |
| 2026-04-20 | 21.99 | 22.95 | 21.83 | 22.80 | 261K | +3.03% |
| 2026-04-17 | 21.36 | 22.63 | 21.13 | 22.13 | 518K | +7.74% |
| 2026-04-16 | 21.78 | 22.04 | 20.40 | 20.54 | 547K | -5.87% |
| 2026-04-15 | 21.76 | 21.95 | 21.52 | 21.82 | 445K | -0.32% |
| 2026-04-14 | 21.67 | 22.27 | 21.67 | 21.89 | 371K | +0.64% |
| 2026-04-13 | 21.81 | 21.82 | 21.07 | 21.75 | 328K | +0.28% |
| 2026-04-10 | 21.87 | 22.13 | 21.57 | 21.69 | 388K | -0.50% |
| 2026-04-09 | 20.85 | 21.99 | 20.85 | 21.80 | 429K | +3.61% |
| 2026-04-08 | 20.99 | 21.55 | 20.58 | 21.04 | 501K | +6.16% |
| 2026-04-07 | 20.01 | 20.19 | 19.67 | 19.82 | 537K | -2.80% |
| 2026-04-06 | 19.71 | 20.49 | 19.68 | 20.39 | 405K | +2.57% |
| 2026-04-02 | 19.28 | 20.28 | 19.22 | 19.88 | 389K | +0.51% |
| 2026-04-01 | 19.26 | 20.24 | 19.26 | 19.78 | 513K | +2.81% |
| 2026-03-31 | 19.24 | 19.38 | 18.65 | 19.24 | 548K | +2.50% |
| 2026-03-30 | 19.46 | 19.46 | 18.77 | 18.77 | 308K | -1.42% |
| 2026-03-27 | 19.50 | 19.61 | 19.03 | 19.04 | 320K | -3.74% |
| 2026-03-26 | 19.42 | 20.12 | 19.35 | 19.78 | 315K | +0.46% |
See BZH's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BZH Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BZH vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonBZH — Frequently Asked Questions
Quick answers to the most common questions about buying BZH stock.
How has BZH stock performed recently?
BZH declined -11.4% over the past year, below its 5-year annualized CAGR of -5.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is BZH's all-time high price?
Beazer Homes USA, Inc. reached $410.70 on 2006-01-11. The 52-week high is $28.33. Current 1-year return of -11.4% places the stock further from historical peaks.
Where can I download BZH historical price data?
This page provides BZH daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.