stockNYSE: BZH • 6 Months Updates
Beazer Homes USA Inc. (BZH) 6 Months
Showing Closing Date Range from Apr 23 to Oct 20, 2026.
Investor Relations:beazer.com
Price & Performance Trajectory
Beazer Homes USA Inc.NYSE: BZH
Latest Close
$33.48
6 Months Updates Trajectory
Showing Closing Date Range from Apr 23 to Oct 20, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesBZH session performance
✓ Latest Close USD
$33.48
Latest session close
+$10.91vs period start
Period Return % % GAIN
+48.34%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$34.54 / $17.83
Period range envelope
$16.71channel spread
Total Volume SHARES
93.84M
Period turnover
Avg: 788.5K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(119 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 19, 2026 | $33.48 | +0.09% | $33.49 | $33.46 | 2.51M |
| Oct 16, 2026 | $33.45 | +0.12% | $33.46 | $33.44 | 2.06M |
| Oct 15, 2026 | $33.41 | +0.30% | $33.44 | $33.40 | 3.95M |
| Oct 14, 2026 | $33.31 | -0.39% | $33.46 | $33.19 | 7.34M |
| Oct 13, 2026 | $33.44 | +0.03% | $33.46 | $33.43 | 802.2K |
| Oct 12, 2026 | $33.43 | +0.06% | $33.45 | $33.43 | 470.8K |
| Oct 09, 2026 | $33.41 | +0.00% | $33.44 | $33.40 | 647.8K |
| 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 |
Page 1 of 8