NYSE:BZH | Historical Stock Price | BEAZER HOMES USA INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-02-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.28$6.44$18.21$51.46$145.43$411.001994-02-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$41.67$41.678,640——
1998-12-30$41.46$41.467,320——
1998-12-29$40.94$40.946,360——
1998-12-28$41.25$41.2510,140——
1998-12-24$42.29$42.295,460——
1998-12-23$42.81$42.816,660——
1998-12-22$42.08$42.082,940——
1998-12-21$42.08$42.0827,540——
1998-12-18$41.77$41.779,360——
1998-12-17$40.83$40.8339,240——
1998-12-16$40.94$40.9450,100——
1998-12-15$40.52$40.521,740——
1998-12-14$40.73$40.7315,840——
1998-12-11$40.73$40.7334,680——
1998-12-10$40.52$40.523,960——
1998-12-09$40.52$40.523,240——
1998-12-08$40.94$40.9437,740——
1998-12-07$41.04$41.0449,320——
1998-12-04$40.63$40.6224,060——
1998-12-03$38.85$38.858,520——
1998-12-02$38.33$38.335,040——
1998-12-01$39.17$39.1710,860——
1998-11-30$39.79$39.7912,720——
1998-11-27$40.21$40.211,260——
1998-11-25$40.21$40.21420——
1998-11-24$40.52$40.52540——
1998-11-23$40.73$40.732,340——
1998-11-20$40.21$40.2129,460——
1998-11-19$41.25$41.2519,020——
1998-11-18$39.90$39.90282,780——
1998-11-17$39.90$39.90279,720——
1998-11-16$40.73$40.7315,060——
1998-11-13$41.77$41.7729,940——
1998-11-12$39.48$39.4812,240——
1998-11-11$38.44$38.447,560——
1998-11-10$38.65$38.6517,640——
1998-11-09$37.92$37.921,020——
1998-11-06$37.92$37.9214,760——
1998-11-05$37.81$37.8135,580——
1998-11-04$38.23$38.23153,240——
1998-11-03$34.69$34.6950,580——
1998-11-02$31.67$31.6730,000——
1998-10-30$29.48$29.4823,400——
1998-10-29$28.54$28.549,720——
1998-10-28$28.85$28.854,560——
1998-10-27$29.48$29.4813,740——
1998-10-26$30.00$30.0016,560——
1998-10-23$30.73$30.731,620——
1998-10-22$31.15$31.1511,460——
1998-10-21$31.56$31.561,620——
1998-10-20$31.56$31.5612,300——
1998-10-19$30.31$30.313,420——
1998-10-16$29.58$29.5812,420——
1998-10-15$29.90$29.9020,760——
1998-10-14$28.33$28.3319,380——
1998-10-13$27.60$27.6031,080——
1998-10-12$28.02$28.0220,820——
1998-10-09$28.54$28.5411,460——
1998-10-08$29.58$29.5810,140——
1998-10-07$30.52$30.521,740——
1998-10-06$31.04$31.0455,140——
1998-10-05$31.46$31.469,000——
1998-10-02$32.60$32.601,440——
1998-10-01$32.71$32.717,260——
1998-09-30$34.38$34.383,900——
1998-09-29$35.00$35.008,820——
1998-09-28$34.38$34.381,680——
1998-09-25$33.96$33.961,020——
1998-09-24$34.17$34.179,480——
1998-09-23$33.96$33.962,400——
1998-09-22$33.75$33.750——
1998-09-21$33.75$33.754,020——
1998-09-18$34.58$34.5816,080——
1998-09-17$33.65$33.654,920——
1998-09-16$34.27$34.275,100——
1998-09-15$34.58$34.5822,800——
1998-09-14$34.69$34.694,560——
1998-09-11$35.00$35.004,440——
1998-09-10$35.00$35.0062,340——
1998-09-09$35.31$35.317,380——
1998-09-08$35.63$35.6313,260——
1998-09-04$35.52$35.5226,100——
1998-09-03$35.52$35.5212,300——
1998-09-02$35.73$35.7338,160——
1998-09-01$34.69$34.6910,200——
1998-08-31$35.63$35.6312,600——
1998-08-28$37.50$37.506,060——
1998-08-27$38.75$38.7523,760——
1998-08-26$38.75$38.754,260——
1998-08-25$38.96$38.962,700——
1998-08-24$39.27$39.273,060——
1998-08-21$39.58$39.5822,020——
1998-08-20$39.90$39.90162,900——
1998-08-19$40.00$40.00151,860——
1998-08-18$40.73$40.73180——
1998-08-17$40.52$40.521,260——
1998-08-14$40.94$40.944,560——
1998-08-13$40.63$40.623,660——
1998-08-12$40.52$40.5218,360——
1998-08-11$39.90$39.905,340——
1998-08-10$40.31$40.3110,620——
1998-08-07$40.31$40.3111,520——
1998-08-06$40.94$40.9412,120——
1998-08-05$40.00$40.009,360——
1998-08-04$39.38$39.375,400——
1998-08-03$40.10$40.102,220——
1998-07-31$40.73$40.732,160——
1998-07-30$40.63$40.6217,340——
1998-07-29$39.38$39.3740,680——
1998-07-28$37.50$37.5023,100——
1998-07-27$38.33$38.3320,220——
1998-07-24$38.65$38.6516,140——
1998-07-23$40.63$40.625,340——
1998-07-22$42.60$42.6044,160——
1998-07-21$43.96$43.9641,940——
1998-07-20$43.54$43.548,100——
1998-07-17$43.23$43.239,660——
1998-07-16$43.44$43.4410,080——
1998-07-15$43.96$43.9640,980——
1998-07-14$44.17$44.1715,600——
1998-07-13$43.65$43.656,360——
1998-07-10$43.85$43.8513,920——
1998-07-09$43.96$43.9617,160——
1998-07-08$44.06$44.067,380——
1998-07-07$44.17$44.1737,680——
1998-07-06$43.96$43.9650,940——
1998-07-02$43.75$43.7547,940——
1998-07-01$43.54$43.5473,500——
1998-06-30$43.23$43.2323,400——
1998-06-29$42.08$42.0814,220——
1998-06-26$41.25$41.2521,120——
1998-06-25$40.42$40.423,060——
1998-06-24$40.42$40.4214,460——
1998-06-23$39.79$39.799,960——
1998-06-22$39.06$39.064,740——
1998-06-19$39.27$39.2715,960——
1998-06-18$38.96$38.965,340——
1998-06-17$39.06$39.069,120——
1998-06-16$38.96$38.9658,380——
1998-06-15$38.23$38.2312,960——
1998-06-12$38.23$38.231,140——
1998-06-11$38.33$38.334,380——
1998-06-10$38.33$38.3311,280——
1998-06-09$38.44$38.4414,160——
1998-06-08$38.96$38.968,280——
1998-06-05$38.44$38.4427,240——
1998-06-04$38.75$38.759,060——
1998-06-03$38.75$38.7534,920——
1998-06-02$38.96$38.9614,520——
1998-06-01$38.54$38.5415,480——
1998-05-29$37.92$37.9220,400——
1998-05-28$38.02$38.021,080——
1998-05-27$37.92$37.927,020——
1998-05-26$38.54$38.5417,100——
1998-05-22$38.13$38.12480——
1998-05-21$38.13$38.125,880——
1998-05-20$38.96$38.968,220——
1998-05-19$37.40$37.4022,620——
1998-05-18$36.46$36.46120,000——
1998-05-15$36.88$36.8875,120——
1998-05-14$37.29$37.2924,060——
1998-05-13$37.29$37.2921,540——
1998-05-12$37.29$37.2956,520——
1998-05-11$39.27$39.2721,420——
1998-05-08$38.96$38.9613,080——
1998-05-07$38.75$38.7531,740——
1998-05-06$39.27$39.2715,660——
1998-05-05$39.38$39.3712,300——
1998-05-04$39.79$39.7930,780——
1998-05-01$40.31$40.3112,420——
1998-04-30$40.63$40.62154,020——
1998-04-29$40.10$40.1046,980——
1998-04-28$38.33$38.3350,040——
1998-04-27$39.06$39.0614,040——
1998-04-24$41.77$41.774,920——
1998-04-23$42.60$42.602,160——
1998-04-22$42.81$42.813,480——
1998-04-21$42.60$42.604,860——
1998-04-20$42.92$42.928,460——
1998-04-17$42.81$42.8118,180——
1998-04-16$43.33$43.3320,100——
1998-04-15$43.33$43.3330,120——
1998-04-14$43.75$43.7521,240——
1998-04-13$43.33$43.336,060——
1998-04-09$43.44$43.4428,020——
1998-04-08$44.38$44.372,880——
1998-04-07$44.79$44.7964,260——
1998-04-06$44.79$44.7943,680——
1998-04-03$44.38$44.3736,780——
1998-04-02$44.06$44.064,800——
1998-04-01$43.96$43.9613,020——
1998-03-31$42.81$42.8121,420——
1998-03-30$42.92$42.9219,800——
1998-03-27$42.81$42.8158,500——
1998-03-26$40.63$40.624,860——
1998-03-25$40.42$40.424,560——
1998-03-24$40.21$40.2128,500——
1998-03-23$39.79$39.794,140——
1998-03-20$40.00$40.0087,240——
1998-03-19$39.79$39.7915,720——
1998-03-18$39.48$39.4820,580——
1998-03-17$40.42$40.4246,500——
1998-03-16$41.15$41.1513,380——
1998-03-13$40.42$40.429,420——
1998-03-12$40.42$40.4231,560——
1998-03-11$40.52$40.523,420——
1998-03-10$40.73$40.7330,240——
1998-03-09$39.27$39.272,340——
1998-03-06$38.65$38.6510,080——
1998-03-05$39.17$39.177,440——
1998-03-04$39.90$39.903,300——
1998-03-03$39.79$39.799,600——
1998-03-02$39.79$39.7917,100——
1998-02-27$39.58$39.5844,040——
1998-02-26$39.17$39.1710,380——
1998-02-25$38.96$38.9619,800——
1998-02-24$38.13$38.1224,840——
1998-02-23$36.25$36.251,140——
1998-02-20$36.04$36.047,500——
1998-02-19$36.15$36.1510,560——
1998-02-18$34.79$34.7951,180——
1998-02-17$34.48$34.4881,480——
1998-02-13$33.54$33.5410,740——
1998-02-12$33.85$33.858,160——
1998-02-11$33.33$33.3314,880——
1998-02-10$34.69$34.6919,380——
1998-02-09$35.94$35.942,880——
1998-02-06$36.35$36.356,000——
1998-02-05$36.35$36.354,620——
1998-02-04$36.15$36.152,280——
1998-02-03$36.04$36.0422,680——
1998-02-02$36.15$36.154,440——
1998-01-30$35.73$35.735,460——
1998-01-29$35.73$35.734,080——
1998-01-28$35.42$35.4211,820——
1998-01-27$35.00$35.0019,680——
1998-01-26$35.73$35.73960——
1998-01-23$35.73$35.735,340——
1998-01-22$35.52$35.526,540——
1998-01-21$34.58$34.584,020——
1998-01-20$33.33$33.3345,600——
1998-01-16$33.33$33.335,760——
1998-01-15$33.33$33.3316,800——
1998-01-14$33.13$33.132,400——
1998-01-13$33.33$33.332,100——
1998-01-12$33.23$33.233,120——
1998-01-09$33.33$33.3341,460——
1998-01-08$34.06$34.066,480——
1998-01-07$34.06$34.0625,260——
1998-01-06$33.85$33.8518,360——
1998-01-05$34.17$34.1731,260——
1998-01-02$33.44$33.445,880——