Beazer Homes USA (BZH) went public on February 23, 1994, when it opened at a split-adjusted price of $28.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $21.52 | $25.60 | $17.83 | $23.62 | 12,188,592 |
April 2026 | $19.26 | $23.62 | $19.22 | $21.59 | 8,180,700 |
March 2026 | $24.93 | $24.98 | $18.58 | $19.24 | 8,411,110 |
February 2026 | $21.72 | $28.33 | $21.39 | $25.58 | 10,592,558 |
January 2026 | $20.25 | $24.73 | $19.99 | $21.57 | 10,602,106 |
December 2025 | $22.55 | $23.85 | $19.91 | $20.27 | 8,957,554 |
November 2025 | $22.22 | $24.00 | $19.27 | $22.87 | 8,916,463 |
October 2025 | $24.61 | $25.56 | $21.60 | $22.40 | 6,547,594 |
September 2025 | $24.52 | $27.29 | $23.89 | $24.55 | 8,271,771 |
August 2025 | $22.00 | $26.85 | $20.80 | $25.16 | 8,043,437 |
July 2025 | $22.17 | $25.91 | $22.17 | $23.50 | 7,204,100 |
June 2025 | $20.47 | $23.41 | $20.11 | $22.37 | 6,851,200 |
May 2025 | $19.62 | $24.05 | $19.32 | $20.52 | 8,490,800 |
April 2025 | $20.38 | $20.97 | $17.37 | $19.56 | 8,640,022 |
March 2025 | $22.29 | $23.64 | $19.80 | $20.39 | 8,442,583 |
February 2025 | $21.51 | $25.36 | $20.66 | $22.30 | 11,743,967 |
January 2025 | $27.84 | $29.30 | $21.91 | $22.16 | 7,175,516 |
December 2024 | $34.92 | $35.32 | $26.97 | $27.46 | 5,998,770 |
November 2024 | $31.38 | $38.22 | $30.65 | $34.95 | 7,867,977 |
October 2024 | $34.11 | $34.23 | $29.39 | $30.76 | 5,469,032 |
September 2024 | $30.99 | $35.20 | $29.04 | $34.17 | 7,540,076 |
August 2024 | $33.67 | $34.01 | $25.58 | $31.28 | 9,859,320 |
July 2024 | $27.63 | $34.89 | $25.95 | $33.67 | 9,594,210 |
June 2024 | $29.12 | $30.62 | $27.01 | $27.48 | 7,307,685 |
May 2024 | $28.03 | $29.92 | $25.48 | $28.72 | 8,907,829 |