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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$14.13$14.63174,700——
2019-12-30$14.17$14.67138,100——
2019-12-27$14.29$14.79190,600——
2019-12-26$14.34$14.84239,000——
2019-12-24$14.61$15.1279,900——
2019-12-23$14.38$14.89389,200——
2019-12-20$14.38$14.89369,500——
2019-12-19$14.19$14.69425,500——
2019-12-18$14.67$15.19271,400——
2019-12-17$14.88$15.40330,500——
2019-12-16$15.04$15.57371,500——
2019-12-13$15.44$15.98198,100——
2019-12-12$15.68$16.23239,200——
2019-12-11$16.18$16.75207,700——
2019-12-10$15.82$16.38212,000——
2019-12-09$15.70$16.25240,300——
2019-12-06$15.20$15.74268,300——
2019-12-05$15.10$15.63405,400——
2019-12-04$14.99$15.52339,700——
2019-12-03$14.99$15.52222,300——
2019-12-02$15.17$15.70346,000——
2019-11-29$15.32$15.8685,600——
2019-11-27$15.29$15.83201,700——
2019-11-26$15.43$15.97441,800——
2019-11-25$15.11$15.64299,200——
2019-11-22$14.79$15.31278,100——
2019-11-21$15.29$15.83322,600——
2019-11-20$15.66$16.21385,500——
2019-11-19$15.55$16.10441,700——
2019-11-18$15.70$16.25602,400——
2019-11-15$15.62$16.17595,800——
2019-11-14$15.68$16.231,115,500——
2019-11-13$14.67$15.19372,600——
2019-11-12$14.47$14.98502,200——
2019-11-11$14.14$14.64298,400——
2019-11-08$14.06$14.55362,900——
2019-11-07$14.37$14.88367,400——
2019-11-06$14.68$15.20311,300——
2019-11-05$14.54$15.05386,300——
2019-11-04$14.75$15.27399,900——
2019-11-01$15.29$15.83257,500——
2019-10-31$15.01$15.54270,400——
2019-10-30$15.25$15.791,005,200——
2019-10-29$15.24$15.78730,100——
2019-10-28$15.75$16.30490,900——
2019-10-25$15.84$16.40342,700——
2019-10-24$16.07$16.64296,700——
2019-10-23$16.22$16.79275,800——
2019-10-22$16.21$16.78418,400——
2019-10-21$16.39$16.97472,900——
2019-10-18$16.14$16.71400,000——
2019-10-17$15.92$16.48391,400——
2019-10-16$16.02$16.58371,600——
2019-10-15$15.46$16.00393,900——
2019-10-14$15.27$15.81327,800——
2019-10-11$15.10$15.63317,200——
2019-10-10$14.98$15.51377,800——
2019-10-09$15.21$15.75339,500——
2019-10-08$15.37$15.91398,300——
2019-10-07$15.66$16.21620,600——
2019-10-04$15.32$15.86546,800——
2019-10-03$14.66$15.18402,800——
2019-10-02$14.62$15.13393,900——
2019-10-01$14.66$15.18436,800——
2019-09-30$14.90$15.42322,500——
2019-09-27$14.66$15.18331,500——
2019-09-26$14.83$15.35638,200——
2019-09-25$14.71$15.23619,700——
2019-09-24$14.12$14.62798,300——
2019-09-23$13.84$14.33311,700——
2019-09-20$13.90$14.39630,900——
2019-09-19$14.01$14.50407,100——
2019-09-18$14.15$14.65564,500——
2019-09-17$14.28$14.78375,600——
2019-09-16$14.11$14.61483,600——
2019-09-13$14.09$14.59610,700——
2019-09-12$14.15$14.65561,400——
2019-09-11$13.73$14.21514,000——
2019-09-10$13.19$13.65349,700——
2019-09-09$12.87$13.32293,000——
2019-09-06$12.52$12.96300,800——
2019-09-05$12.38$12.82332,700——
2019-09-04$12.49$12.93324,300——
2019-09-03$12.11$12.54334,000——
2019-08-30$12.53$12.97256,700——
2019-08-29$12.42$12.86336,800——
2019-08-28$12.36$12.80421,500——
2019-08-27$12.21$12.64348,600——
2019-08-26$12.44$12.88336,600——
2019-08-23$12.34$12.77445,100——
2019-08-22$12.76$13.21513,500——
2019-08-21$12.87$13.32428,700——
2019-08-20$12.61$13.05818,700——
2019-08-19$12.03$12.45716,200——
2019-08-16$11.44$11.84480,600——
2019-08-15$11.31$11.71239,000——
2019-08-14$11.51$11.92385,300——
2019-08-13$11.75$12.16349,500——
2019-08-12$11.46$11.86223,700——
2019-08-09$11.61$12.02234,400——
2019-08-08$11.64$12.05810,300——
2019-08-07$11.73$12.14669,800——
2019-08-06$11.29$11.69806,500——
2019-08-05$10.94$11.33746,600——
2019-08-02$11.44$11.84943,000——
2019-08-01$11.25$11.65811,600——
2019-07-31$11.72$12.13519,600——
2019-07-30$11.71$12.12642,900——
2019-07-29$11.19$11.58338,000——
2019-07-26$11.32$11.72532,600——
2019-07-25$11.32$11.72621,600——
2019-07-24$10.99$11.38465,900——
2019-07-23$10.50$10.87481,300——
2019-07-22$10.67$11.05239,600——
2019-07-19$10.54$10.91493,400——
2019-07-18$10.58$10.95247,500——
2019-07-17$10.55$10.92346,100——
2019-07-16$10.71$11.09401,700——
2019-07-15$10.54$10.91428,700——
2019-07-12$10.67$11.05509,700——
2019-07-11$10.60$10.97480,300——
2019-07-10$10.52$10.89644,000——
2019-07-09$10.06$10.41337,000——
2019-07-08$10.11$10.47451,300——
2019-07-05$9.96$10.31310,900——
2019-07-03$10.06$10.41425,200——
2019-07-02$9.87$10.22307,900——
2019-07-01$9.74$10.08271,500——
2019-06-28$9.61$9.95450,100——
2019-06-27$9.50$9.83294,300——
2019-06-26$9.18$9.50530,600——
2019-06-25$9.25$9.58708,300——
2019-06-24$9.48$9.81280,200——
2019-06-21$9.71$10.05556,600——
2019-06-20$10.00$10.35322,600——
2019-06-19$9.95$10.30325,900——
2019-06-18$10.09$10.45488,700——
2019-06-17$9.88$10.23300,600——
2019-06-14$9.99$10.34317,700——
2019-06-13$9.82$10.17429,500——
2019-06-12$9.65$9.99403,000——
2019-06-11$9.69$10.03354,500——
2019-06-10$9.75$10.09528,800——
2019-06-07$9.64$9.98429,600——
2019-06-06$9.35$9.68381,000——
2019-06-05$9.38$9.71402,800——
2019-06-04$9.43$9.76381,300——
2019-06-03$9.31$9.64415,800——
2019-05-31$9.08$9.40544,000——
2019-05-30$9.15$9.47652,900——
2019-05-29$9.28$9.61723,300——
2019-05-28$9.57$9.91355,500——
2019-05-24$9.70$10.04959,400——
2019-05-23$9.41$9.74683,700——
2019-05-22$9.62$9.96879,400——
2019-05-21$10.10$10.46687,000——
2019-05-20$10.04$10.392,752,400——
2019-05-17$9.71$10.05488,100——
2019-05-16$10.13$10.49388,900——
2019-05-15$10.22$10.58552,800——
2019-05-14$10.44$10.81464,400——
2019-05-13$10.19$10.55425,400——
2019-05-10$10.32$10.68487,500——
2019-05-09$10.50$10.87762,400——
2019-05-08$10.54$10.91826,300——
2019-05-07$10.90$11.281,036,200——
2019-05-06$11.80$12.221,331,800——
2019-05-03$12.51$12.951,075,500——
2019-05-02$14.24$14.74587,200——
2019-05-01$13.62$14.10534,100——
2019-04-30$13.29$13.76289,200——
2019-04-29$13.12$13.58270,100——
2019-04-26$12.91$13.36242,700——
2019-04-25$12.76$13.21232,400——
2019-04-24$13.13$13.59250,700——
2019-04-23$13.08$13.54222,900——
2019-04-22$12.68$13.13258,200——
2019-04-18$13.10$13.56254,000——
2019-04-17$12.88$13.33274,900——
2019-04-16$12.65$13.10202,100——
2019-04-15$12.68$13.13147,800——
2019-04-12$12.67$13.12183,200——
2019-04-11$12.72$13.17214,300——
2019-04-10$12.40$12.84233,500——
2019-04-09$12.10$12.53213,300——
2019-04-08$12.21$12.64202,900——
2019-04-05$12.28$12.71265,500——
2019-04-04$12.07$12.49273,700——
2019-04-03$11.64$12.05291,900——
2019-04-02$11.60$12.01198,700——
2019-04-01$11.75$12.16257,200——
2019-03-29$11.51$11.92447,100——
2019-03-28$11.74$12.15464,200——
2019-03-27$12.17$12.60508,800——
2019-03-26$11.53$11.94459,800——
2019-03-25$11.66$12.07569,500——
2019-03-22$11.56$11.97293,500——
2019-03-21$11.71$12.121,113,000——
2019-03-20$11.37$11.77534,100——
2019-03-19$11.32$11.72336,700——
2019-03-18$11.55$11.96297,300——
2019-03-15$11.50$11.90776,900——
2019-03-14$11.82$12.24277,600——
2019-03-13$12.01$12.43249,000——
2019-03-12$12.11$12.54246,300——
2019-03-11$12.21$12.64287,000——
2019-03-08$11.83$12.25245,100——
2019-03-07$11.84$12.26244,400——
2019-03-06$11.63$12.04263,000——
2019-03-05$11.99$12.41303,500——
2019-03-04$12.38$12.82251,700——
2019-03-01$12.09$12.52313,100——
2019-02-28$12.12$12.55261,900——
2019-02-27$12.43$12.87334,700——
2019-02-26$12.52$12.96477,500——
2019-02-25$12.92$13.37325,100——
2019-02-22$13.06$13.52421,500——
2019-02-21$13.36$13.83290,500——
2019-02-20$13.13$13.59419,400——
2019-02-19$13.19$13.65379,900——
2019-02-15$12.90$13.35423,700——
2019-02-14$12.60$13.04528,800——
2019-02-13$12.85$13.30613,300——
2019-02-12$13.19$13.651,459,100——
2019-02-11$11.87$12.29570,800——
2019-02-08$11.45$11.85342,500——
2019-02-07$11.49$11.89660,400——
2019-02-06$11.87$12.29877,200——
2019-02-05$12.55$12.99952,500——
2019-02-04$13.04$13.50559,700——
2019-02-01$12.90$13.35584,600——
2019-01-31$12.53$12.97510,600——
2019-01-30$12.04$12.46322,700——
2019-01-29$11.70$12.11477,800——
2019-01-28$11.53$11.94432,800——
2019-01-25$11.60$12.01321,600——
2019-01-24$11.74$12.15217,100——
2019-01-23$11.48$11.88331,100——
2019-01-22$11.32$11.72347,400——
2019-01-18$11.62$12.03228,700——
2019-01-17$11.82$12.24305,100——
2019-01-16$11.84$12.26347,600——
2019-01-15$11.77$12.18266,800——
2019-01-14$11.86$12.28231,300——
2019-01-11$12.04$12.46343,500——
2019-01-10$11.97$12.39416,100——
2019-01-09$12.08$12.51464,000——
2019-01-08$11.61$12.02505,300——
2019-01-07$11.36$11.76653,400——
2019-01-04$10.66$11.04440,200——
2019-01-03$10.05$10.40436,600——
2019-01-02$10.05$10.40406,900——