stockNYSE: BZH • 28 Days Updates
Beazer Homes USA Inc. (BZH)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:beazer.com
Price & Performance Trajectory
Beazer Homes USA Inc.NYSE: BZH
Latest Close
$33.41
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesBZH session performance
✓ Latest Close USD
$33.41
Latest session close
+$0.16vs period start
Period Return % % GAIN
+0.48%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$33.46 / $33.23
Period range envelope
$0.23channel spread
Total Volume SHARES
13.25M
Period turnover
Avg: 828.2K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(16 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $33.41 | -0.03% | $33.46 | $33.41 | 992.3K |
| Oct 07, 2026 | $33.42 | +0.03% | $33.45 | $33.40 | 908.1K |
| Oct 06, 2026 | $33.41 | +0.12% | $33.43 | $33.38 | 478.1K |
| Oct 05, 2026 | $33.37 | -0.09% | $33.43 | $33.36 | 1.15M |
| Oct 02, 2026 | $33.40 | +0.03% | $33.42 | $33.38 | 644.1K |
| Sep 24, 2026 | $33.36 | +0.03% | $33.39 | $33.35 | 609.0K |
| Sep 23, 2026 | $33.35 | -0.03% | $33.39 | $33.35 | 516.1K |
| Sep 22, 2026 | $33.36 | +0.00% | $33.42 | $33.35 | 866.9K |
| Sep 21, 2026 | $33.36 | +0.12% | $33.42 | $33.34 | 349.6K |
| Sep 18, 2026 | $33.32 | -0.03% | $33.37 | $33.31 | 1.32M |
| Sep 17, 2026 | $33.33 | -0.06% | $33.40 | $33.32 | 521.2K |
| Sep 16, 2026 | $33.35 | +0.00% | $33.40 | $33.33 | 559.2K |
| Sep 15, 2026 | $33.35 | +0.36% | $33.39 | $33.31 | 895.9K |
| Sep 14, 2026 | $33.23 | -0.06% | $33.33 | $33.23 | 960.7K |
| Sep 11, 2026 | $33.25 | +0.00% | $33.33 | $33.25 | 1.10M |
Page 1 of 2