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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$243.68$244.79215,280——
2004-12-30$241.25$242.35159,540——
2004-12-29$238.57$239.65288,600——
2004-12-28$239.17$240.26320,460——
2004-12-27$232.42$233.48400,320——
2004-12-23$239.25$240.34274,140——
2004-12-22$241.55$242.65237,120——
2004-12-21$239.93$241.03233,820——
2004-12-20$240.85$241.95301,740——
2004-12-17$241.42$242.52433,140——
2004-12-16$246.30$247.42580,500——
2004-12-15$245.45$246.57640,800——
2004-12-14$234.37$235.44324,720——
2004-12-13$234.32$235.39414,780——
2004-12-10$234.50$235.57889,860——
2004-12-09$220.85$221.86413,100——
2004-12-08$213.87$214.84190,440——
2004-12-07$214.83$215.65220,980——
2004-12-06$218.20$219.03279,360——
2004-12-03$216.23$217.05503,160——
2004-12-02$208.02$208.80278,880——
2004-12-01$212.38$213.19284,520——
2004-11-30$206.67$207.45333,060——
2004-11-29$205.72$206.49458,400——
2004-11-26$213.20$214.01108,900——
2004-11-24$211.92$212.72233,160——
2004-11-23$210.80$211.60250,800——
2004-11-22$210.63$211.43215,700——
2004-11-19$206.75$207.53397,620——
2004-11-18$210.67$211.46255,720——
2004-11-17$210.37$211.16352,860——
2004-11-16$208.33$209.12470,940——
2004-11-15$215.10$215.91461,820——
2004-11-12$212.07$212.87428,400——
2004-11-11$203.33$204.10306,180——
2004-11-10$202.80$203.57379,620——
2004-11-09$201.12$201.88730,620——
2004-11-08$193.32$194.05210,240——
2004-11-05$191.68$192.41595,320——
2004-11-04$190.32$191.04672,000——
2004-11-03$194.22$194.95348,000——
2004-11-02$192.57$193.29506,040——
2004-11-01$187.95$188.66342,180——
2004-10-29$182.97$183.66167,580——
2004-10-28$183.72$184.41212,820——
2004-10-27$183.17$183.86518,700——
2004-10-26$181.10$181.78338,040——
2004-10-25$174.92$175.58327,660——
2004-10-22$168.80$169.44179,940——
2004-10-21$170.58$171.23225,960——
2004-10-20$167.83$168.47229,980——
2004-10-19$166.82$167.45256,800——
2004-10-18$166.87$167.50330,420——
2004-10-15$167.32$167.95171,900——
2004-10-14$167.75$168.38167,220——
2004-10-13$167.98$168.62363,180——
2004-10-12$170.92$171.56285,120——
2004-10-11$169.00$169.64134,340——
2004-10-08$169.45$170.09357,540——
2004-10-07$168.20$168.84396,420——
2004-10-06$174.50$175.16270,780——
2004-10-05$171.90$172.55496,140——
2004-10-04$172.92$173.57456,180——
2004-10-01$180.32$181.00212,400——
2004-09-30$178.15$178.82175,320——
2004-09-29$176.25$176.92227,220——
2004-09-28$178.77$179.44194,400——
2004-09-27$181.27$181.95275,160——
2004-09-24$178.17$178.84188,100——
2004-09-23$180.52$181.20202,320——
2004-09-22$181.30$181.99274,800——
2004-09-21$181.88$182.57338,100——
2004-09-20$174.35$175.01235,920——
2004-09-17$177.67$178.34287,280——
2004-09-16$176.22$176.88229,920——
2004-09-15$172.70$173.35136,260——
2004-09-14$174.58$175.24211,260——
2004-09-13$173.72$174.37192,720——
2004-09-10$170.62$171.26168,420——
2004-09-09$171.95$172.60199,380——
2004-09-08$169.67$170.31209,220——
2004-09-07$171.52$172.00437,520——
2004-09-03$163.62$164.08139,620——
2004-09-02$164.80$165.26175,860——
2004-09-01$163.73$164.19192,000——
2004-08-31$162.75$163.21188,460——
2004-08-30$160.25$160.70250,680——
2004-08-27$164.48$164.95115,560——
2004-08-26$164.58$165.05176,520——
2004-08-25$164.23$164.69355,980——
2004-08-24$166.67$167.13217,260——
2004-08-23$167.98$168.45334,920——
2004-08-20$165.53$166.00198,840——
2004-08-19$163.42$163.88210,120——
2004-08-18$164.10$164.56205,800——
2004-08-17$163.12$163.57480,180——
2004-08-16$159.15$159.60182,940——
2004-08-13$155.05$155.49161,640——
2004-08-12$153.43$153.86189,240——
2004-08-11$154.67$155.10223,080——
2004-08-10$156.38$156.82288,000——
2004-08-09$154.67$155.10272,460——
2004-08-06$155.93$156.37411,900——
2004-08-05$157.15$157.59281,280——
2004-08-04$159.72$160.16218,100——
2004-08-03$157.93$158.38184,500——
2004-08-02$159.33$159.78362,700——
2004-07-30$155.67$156.10176,460——
2004-07-29$156.58$157.02713,580——
2004-07-28$148.70$149.12233,820——
2004-07-27$147.83$148.25388,740——
2004-07-26$147.10$147.51286,080——
2004-07-23$149.42$149.84213,240——
2004-07-22$150.87$151.29352,620——
2004-07-21$148.70$149.12282,060——
2004-07-20$151.08$151.51615,480——
2004-07-19$152.43$152.86333,540——
2004-07-16$155.15$155.59354,300——
2004-07-15$153.75$154.18165,240——
2004-07-14$153.12$153.55274,380——
2004-07-13$155.82$156.25245,280——
2004-07-12$154.00$154.43219,300——
2004-07-09$154.00$154.43350,940——
2004-07-08$152.42$152.84888,180——
2004-07-07$162.58$163.04179,700——
2004-07-06$163.98$164.44183,240——
2004-07-02$166.50$166.97189,360——
2004-07-01$164.75$165.21269,640——
2004-06-30$167.18$167.65253,380——
2004-06-29$163.60$164.06238,920——
2004-06-28$163.53$163.99248,220——
2004-06-25$168.82$169.29228,360——
2004-06-24$169.25$169.73488,040——
2004-06-23$166.75$167.22200,100——
2004-06-22$162.77$163.22140,100——
2004-06-21$162.08$162.54194,940——
2004-06-18$161.92$162.37161,880——
2004-06-17$161.93$162.39209,040——
2004-06-16$160.17$160.62580,020——
2004-06-15$159.63$160.08380,820——
2004-06-14$156.78$157.22366,420——
2004-06-10$160.58$161.03264,480——
2004-06-09$161.13$161.59709,320——
2004-06-08$166.82$167.28963,420——
2004-06-07$175.18$175.51413,040——
2004-06-04$166.98$167.29367,260——
2004-06-03$164.60$164.90463,020——
2004-06-02$165.40$165.71662,640——
2004-06-01$168.58$168.90252,300——
2004-05-28$167.95$168.26153,720——
2004-05-27$168.77$169.08326,880——
2004-05-26$166.17$166.47627,600——
2004-05-25$168.10$168.41500,580——
2004-05-24$160.98$161.28651,060——
2004-05-21$153.83$154.12245,100——
2004-05-20$151.33$151.61263,040——
2004-05-19$150.93$151.21342,360——
2004-05-18$154.30$154.59235,440——
2004-05-17$152.52$152.80325,080——
2004-05-14$155.82$156.11346,320——
2004-05-13$153.60$153.88353,220——
2004-05-12$153.00$153.28382,080——
2004-05-11$153.35$153.63330,840——
2004-05-10$152.33$152.62524,340——
2004-05-07$154.12$154.40656,400——
2004-05-06$161.33$161.63298,740——
2004-05-05$164.93$165.24154,020——
2004-05-04$164.00$164.30369,840——
2004-05-03$164.53$164.84346,140——
2004-04-30$164.08$164.39328,860——
2004-04-29$163.35$163.65432,000——
2004-04-28$168.47$168.78271,320——
2004-04-27$172.95$173.27247,440——
2004-04-26$170.40$170.72261,120——
2004-04-23$170.10$170.42281,340——
2004-04-22$172.67$172.99486,960——
2004-04-21$164.22$164.52304,200——
2004-04-20$162.28$162.58264,720——
2004-04-19$167.08$167.39239,520——
2004-04-16$168.58$168.90381,660——
2004-04-15$166.05$166.36418,140——
2004-04-14$164.68$164.99560,820——
2004-04-13$163.67$163.97366,600——
2004-04-12$165.60$165.91263,400——
2004-04-08$167.48$167.79210,360——
2004-04-07$169.70$170.01267,240——
2004-04-06$169.33$169.65267,180——
2004-04-05$168.85$169.16305,400——
2004-04-02$170.50$170.82527,040——
2004-04-01$177.32$177.65210,120——
2004-03-31$176.52$176.84372,720——
2004-03-30$176.42$176.74234,840——
2004-03-29$174.08$174.41225,180——
2004-03-26$176.55$176.88169,620——
2004-03-25$174.42$174.74240,540——
2004-03-24$172.22$172.54241,500——
2004-03-23$173.67$173.99179,640——
2004-03-22$173.78$174.11276,600——
2004-03-19$175.17$175.49161,820——
2004-03-18$177.50$177.83263,280——
2004-03-17$177.17$177.49417,660——
2004-03-16$180.13$180.47283,800——
2004-03-15$180.12$180.45346,260——
2004-03-12$180.83$181.17440,940——
2004-03-11$180.08$180.42293,820——
2004-03-10$180.80$181.13300,240——
2004-03-09$185.40$185.74246,120——
2004-03-08$185.87$186.21335,460——
2004-03-05$186.50$186.68497,340——
2004-03-04$181.83$182.01296,820——
2004-03-03$178.70$178.87306,420——
2004-03-02$180.45$180.62431,460——
2004-03-01$182.33$182.51626,220——
2004-02-27$178.17$178.34475,380——
2004-02-26$173.52$173.68489,720——
2004-02-25$166.75$166.91350,340——
2004-02-24$166.17$166.33182,520——
2004-02-23$164.67$164.82196,260——
2004-02-20$166.42$166.58262,020——
2004-02-19$167.60$167.76231,540——
2004-02-18$167.85$168.01321,240——
2004-02-17$170.98$171.15187,740——
2004-02-13$168.02$168.18191,880——
2004-02-12$169.40$169.56258,480——
2004-02-11$169.85$170.01644,880——
2004-02-10$164.80$164.96222,540——
2004-02-09$163.98$164.14228,660——
2004-02-06$163.58$163.74324,600——
2004-02-05$158.33$158.48341,580——
2004-02-04$158.27$158.42383,100——
2004-02-03$161.50$161.65343,260——
2004-02-02$158.90$159.05448,260——
2004-01-30$155.38$155.53303,540——
2004-01-29$154.08$154.23719,340——
2004-01-28$154.00$154.15644,460——
2004-01-27$161.97$162.12358,920——
2004-01-26$160.50$160.65290,460——
2004-01-23$160.17$160.32377,520——
2004-01-22$160.97$161.12248,040——
2004-01-21$160.67$160.82538,260——
2004-01-20$153.33$153.48255,480——
2004-01-16$154.17$154.31250,980——
2004-01-15$154.38$154.53316,560——
2004-01-14$152.58$152.73361,260——
2004-01-13$150.67$150.81593,460——
2004-01-12$152.28$152.43445,800——
2004-01-09$156.60$156.75408,060——
2004-01-08$153.92$154.06863,520——
2004-01-07$161.67$161.82632,460——
2004-01-06$166.78$166.94357,900——
2004-01-05$162.00$162.16627,480——
2004-01-02$162.92$163.07725,460——