Beazer Homes USA, Inc. (BZH) Stock Price History
Historical prices from 1994 to 2026
- 1M
- +19.2%
- 3M
- +47.6%
- YTD
- +44.2%
- 1Y
- +32.1%
- 3Y
- +7.9%
- 5Y
- +8.5%
Loading 10-year price history...
BZH Historical Performance
BZH Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -13.7%
- 2003 annual price return
- +55.6%
- 2004 annual price return
- +49.6%
- 2005 annual price return
- +50.3%
- 2006 annual price return
- -37.4%
- 2007 annual price return
- -83.9%
- 2008 annual price return
- -77.7%
- 2009 annual price return
- +218.4%
- 2010 annual price return
- +2.5%
- 2011 annual price return
- -55.5%
- 2012 annual price return
- +33.0%
- 2013 annual price return
- +36.3%
- 2014 annual price return
- -21.7%
- 2015 annual price return
- -40.9%
- 2016 annual price return
- +17.7%
- 2017 annual price return
- +45.6%
- 2018 annual price return
- -52.2%
- 2019 annual price return
- +40.6%
- 2020 annual price return
- +8.6%
- 2021 annual price return
- +58.5%
- 2022 annual price return
- -43.7%
- 2023 annual price return
- +159.3%
- 2024 annual price return
- -17.1%
- 2025 annual price return
- -24.2%
- 2026 annual price return
- +26.3%
BZH Stock Price Trajectory (1994–2026)
As of June 28, 2026, Beazer Homes USA, Inc. (BZH) trades at $29.20, representing a +32.1% return over the past year. The stock has delivered a +37.1% total return over five years (+8.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $410.70 on January 11, 2006. From this peak, BZH has corrected -92.9%, currently trading 26% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers MHO (+46.5% 1Y), TMHC (+18.5% 1Y), and LGIH (+30.9% 1Y), BZH has underperformed the peer group average. Compare BZH vs MHO →
BZH Historical Price Data · from 1994
Rows 1–50 of 8,140| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 27.58 | 29.20 | 27.58 | 29.20 | 166K | +6.14% |
| 2026-06-25 | 28.01 | 28.31 | 27.01 | 27.51 | 230K | -0.61% |
| 2026-06-24 | 26.78 | 28.44 | 26.61 | 27.68 | 483K | +4.26% |
| 2026-06-23 | 26.49 | 26.74 | 26.12 | 26.55 | 137K | +0.26% |
| 2026-06-22 | 26.99 | 27.06 | 26.45 | 26.48 | 217K | -2.11% |
| 2026-06-18 | 27.25 | 28.01 | 26.90 | 27.05 | 835K | +0.71% |
| 2026-06-17 | 27.24 | 28.00 | 26.70 | 26.86 | 440K | -1.36% |
| 2026-06-16 | 27.05 | 27.80 | 26.82 | 27.23 | 318K | +1.42% |
| 2026-06-15 | 27.50 | 27.80 | 26.41 | 26.85 | 209K | -1.90% |
| 2026-06-12 | 27.48 | 27.78 | 27.28 | 27.37 | 222K | -1.01% |
| 2026-06-11 | 26.66 | 27.70 | 25.89 | 27.65 | 407K | +4.73% |
| 2026-06-10 | 26.57 | 27.19 | 26.39 | 26.40 | 434K | -2.37% |
| 2026-06-09 | 26.23 | 27.05 | 25.86 | 27.04 | 430K | +4.04% |
| 2026-06-08 | 25.80 | 26.51 | 25.51 | 25.99 | 645K | +0.12% |
| 2026-06-05 | 25.82 | 26.69 | 25.36 | 25.96 | 690K | +0.23% |
| 2026-06-04 | 26.32 | 26.52 | 25.87 | 25.90 | 566K | -1.60% |
| 2026-06-03 | 26.26 | 26.43 | 25.71 | 26.32 | 433K | -0.64% |
| 2026-06-02 | 26.01 | 26.82 | 25.71 | 26.49 | 359K | +2.44% |
| 2026-06-01 | 26.24 | 26.26 | 25.57 | 25.86 | 216K | +1.85% |
| 2026-05-29 | 25.28 | 25.94 | 24.99 | 25.39 | 387K | +0.87% |
| 2026-05-28 | 24.68 | 25.41 | 24.48 | 25.17 | 392K | +0.68% |
| 2026-05-27 | 24.84 | 25.55 | 24.73 | 25.00 | 367K | +2.04% |
| 2026-05-26 | 24.41 | 25.16 | 24.41 | 24.50 | 403K | +0.57% |
| 2026-05-22 | 24.03 | 24.78 | 23.98 | 24.36 | 47K | +1.46% |
| 2026-05-21 | 22.16 | 24.36 | 22.16 | 24.01 | 635K | +6.00% |
| 2026-05-20 | 21.90 | 22.95 | 21.63 | 22.65 | 609K | +4.67% |
| 2026-05-19 | 21.20 | 21.78 | 21.01 | 21.64 | 615K | -1.19% |
| 2026-05-18 | 22.48 | 22.63 | 21.90 | 21.90 | 749K | -0.99% |
| 2026-05-15 | 22.74 | 22.93 | 21.86 | 22.12 | 709K | -3.78% |
| 2026-05-14 | 23.94 | 24.07 | 22.30 | 22.99 | 985K | -2.67% |
| 2026-05-13 | 23.20 | 24.06 | 23.14 | 23.62 | 1.04M | +1.24% |
| 2026-05-12 | 24.66 | 25.00 | 23.33 | 23.33 | 2.42M | -7.27% |
| 2026-05-11 | 25.29 | 25.60 | 24.10 | 25.16 | 5.53M | +34.04% |
| 2026-05-08 | 18.68 | 19.14 | 18.33 | 18.77 | 355K | +0.75% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BZH — Frequently Asked Questions
Quick answers to the most common questions about buying BZH stock.
How has BZH stock performed recently?
BZH returned +32.1% over the past year, beating its 5-year annualized CAGR of +8.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BZH's all-time high price?
Beazer Homes USA, Inc. reached $410.70 on 2006-01-11. The 52-week high is $29.20. Current 1-year return of +32.1% places the stock closer to 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 1994-2026, downloadable in CSV format.