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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.15$15.68233,200——
2020-12-30$15.41$15.95257,300——
2020-12-29$15.59$16.14289,500——
2020-12-28$15.91$16.47297,300——
2020-12-24$16.19$16.76117,800——
2020-12-23$15.83$16.39372,100——
2020-12-22$16.18$16.75192,900——
2020-12-21$16.07$16.64286,900——
2020-12-18$16.01$16.57615,800——
2020-12-17$16.00$16.56515,300——
2020-12-16$15.09$15.62319,300——
2020-12-15$15.14$15.67261,200——
2020-12-14$14.90$15.42264,400——
2020-12-11$14.91$15.43212,300——
2020-12-10$15.02$15.55275,700——
2020-12-09$15.12$15.65382,200——
2020-12-08$15.30$15.84514,000——
2020-12-07$15.46$16.00423,700——
2020-12-04$15.02$15.55343,200——
2020-12-03$15.43$15.97464,600——
2020-12-02$14.27$14.77382,700——
2020-12-01$14.57$15.08307,300——
2020-11-30$14.81$15.33409,200——
2020-11-27$15.45$15.99205,900——
2020-11-25$15.53$16.08457,000——
2020-11-24$15.10$15.63646,900——
2020-11-23$14.60$15.11352,400——
2020-11-20$14.06$14.55356,600——
2020-11-19$13.95$14.44520,500——
2020-11-18$14.03$14.52412,700——
2020-11-17$13.86$14.35743,600——
2020-11-16$14.07$14.57714,700——
2020-11-13$14.25$14.75741,100——
2020-11-12$13.73$14.21554,800——
2020-11-11$13.80$14.29336,500——
2020-11-10$13.53$14.01410,600——
2020-11-09$12.67$13.12551,700——
2020-11-06$13.41$13.88356,400——
2020-11-05$14.19$14.69362,500——
2020-11-04$14.06$14.55521,600——
2020-11-03$13.16$13.62464,400——
2020-11-02$12.59$13.03379,200——
2020-10-30$12.18$12.61288,900——
2020-10-29$12.75$13.20484,800——
2020-10-28$13.10$13.56434,100——
2020-10-27$13.25$13.72779,100——
2020-10-26$13.20$13.661,069,600——
2020-10-23$13.75$14.23536,300——
2020-10-22$13.05$13.51424,200——
2020-10-21$13.59$14.07337,500——
2020-10-20$14.19$14.69207,400——
2020-10-19$13.87$14.36315,300——
2020-10-16$14.04$14.53251,400——
2020-10-15$14.47$14.98190,400——
2020-10-14$14.16$14.66191,200——
2020-10-13$14.08$14.58230,000——
2020-10-12$14.25$14.75228,400——
2020-10-09$14.32$14.82459,600——
2020-10-08$14.24$14.74310,000——
2020-10-07$13.72$14.20348,400——
2020-10-06$13.06$13.52277,800——
2020-10-05$13.60$14.08314,200——
2020-10-02$13.79$14.28353,600——
2020-10-01$13.58$14.06362,600——
2020-09-30$13.20$13.66379,100——
2020-09-29$13.06$13.52359,800——
2020-09-28$13.51$13.99795,000——
2020-09-25$12.23$12.66372,400——
2020-09-24$12.49$12.93754,800——
2020-09-23$11.65$12.061,023,500——
2020-09-22$12.14$12.57388,600——
2020-09-21$11.44$11.84480,700——
2020-09-18$11.60$12.01573,400——
2020-09-17$11.85$12.27300,600——
2020-09-16$12.32$12.75483,600——
2020-09-15$12.16$12.59279,000——
2020-09-14$12.40$12.84314,800——
2020-09-11$12.37$12.81327,100——
2020-09-10$12.24$12.67292,600——
2020-09-09$12.43$12.87246,700——
2020-09-08$11.95$12.37405,000——
2020-09-04$12.03$12.45948,700——
2020-09-03$12.38$12.82472,800——
2020-09-02$12.95$13.41421,700——
2020-09-01$13.00$13.46479,600——
2020-08-31$12.24$12.67576,500——
2020-08-28$12.63$13.07303,400——
2020-08-27$12.54$12.98473,500——
2020-08-26$12.58$13.02409,200——
2020-08-25$12.68$13.13327,600——
2020-08-24$12.90$13.35686,200——
2020-08-21$13.00$13.46948,100——
2020-08-20$12.54$12.98762,400——
2020-08-19$12.63$13.07404,700——
2020-08-18$12.56$13.00914,700——
2020-08-17$12.43$12.87721,400——
2020-08-14$11.40$11.80367,400——
2020-08-13$11.43$11.83251,800——
2020-08-12$11.52$11.93367,700——
2020-08-11$11.48$11.88457,800——
2020-08-10$11.54$11.95637,400——
2020-08-07$11.13$11.52447,800——
2020-08-06$11.12$11.51497,700——
2020-08-05$11.09$11.48494,300——
2020-08-04$11.20$11.59574,600——
2020-08-03$11.60$12.01708,200——
2020-07-31$11.19$11.58981,100——
2020-07-30$11.29$11.69656,300——
2020-07-29$11.38$11.78360,400——
2020-07-28$10.82$11.20403,700——
2020-07-27$11.45$11.85408,600——
2020-07-24$11.03$11.42451,000——
2020-07-23$11.36$11.76714,800——
2020-07-22$11.32$11.72437,900——
2020-07-21$10.90$11.28236,500——
2020-07-20$10.99$11.38225,800——
2020-07-17$11.07$11.46348,200——
2020-07-16$11.29$11.69358,000——
2020-07-15$11.20$11.59481,200——
2020-07-14$11.03$11.42793,300——
2020-07-13$10.11$10.47574,300——
2020-07-10$10.15$10.51279,800——
2020-07-09$9.82$10.17388,000——
2020-07-08$10.36$10.72602,800——
2020-07-07$9.92$10.27312,400——
2020-07-06$10.11$10.47569,000——
2020-07-02$9.77$10.11336,600——
2020-07-01$9.65$9.99502,200——
2020-06-30$10.07$10.42271,800——
2020-06-29$10.04$10.39412,200——
2020-06-26$9.23$9.55510,300——
2020-06-25$9.46$9.79469,600——
2020-06-24$9.62$9.96499,000——
2020-06-23$10.16$10.52351,900——
2020-06-22$9.88$10.23280,200——
2020-06-19$9.74$10.08519,000——
2020-06-18$10.11$10.47324,800——
2020-06-17$10.43$10.80414,800——
2020-06-16$10.97$11.36516,200——
2020-06-15$10.43$10.80452,600——
2020-06-12$9.82$10.17452,700——
2020-06-11$9.19$9.51504,200——
2020-06-10$10.82$11.20410,400——
2020-06-09$11.19$11.58451,900——
2020-06-08$11.20$11.59628,500——
2020-06-05$11.21$11.60933,500——
2020-06-04$10.40$10.77383,300——
2020-06-03$10.51$10.88321,600——
2020-06-02$9.90$10.25359,300——
2020-06-01$10.05$10.40515,400——
2020-05-29$9.82$10.17894,300——
2020-05-28$9.79$10.13783,700——
2020-05-27$10.62$10.99544,900——
2020-05-26$9.83$10.18725,300——
2020-05-22$9.22$9.54339,600——
2020-05-21$9.13$9.45657,100——
2020-05-20$9.08$9.40975,000——
2020-05-19$8.76$9.071,450,200——
2020-05-18$8.27$8.561,189,500——
2020-05-15$7.08$7.331,005,100——
2020-05-14$6.92$7.16506,700——
2020-05-13$6.68$6.92968,200——
2020-05-12$7.04$7.29517,500——
2020-05-11$7.35$7.61512,800——
2020-05-08$7.43$7.69721,500——
2020-05-07$7.13$7.38448,900——
2020-05-06$6.95$7.19738,800——
2020-05-05$7.07$7.321,233,000——
2020-05-04$6.84$7.08455,600——
2020-05-01$7.00$7.251,192,700——
2020-04-30$7.04$7.29815,500——
2020-04-29$7.23$7.48934,600——
2020-04-28$6.64$6.871,008,300——
2020-04-27$6.29$6.511,131,400——
2020-04-24$5.73$5.93657,800——
2020-04-23$5.22$5.40787,600——
2020-04-22$4.96$5.13684,700——
2020-04-21$5.15$5.33599,200——
2020-04-20$5.19$5.37993,300——
2020-04-17$5.48$5.67683,400——
2020-04-16$5.20$5.38582,300——
2020-04-15$5.14$5.32832,900——
2020-04-14$5.51$5.70644,000——
2020-04-13$5.48$5.67793,400——
2020-04-09$6.18$6.401,769,800——
2020-04-08$5.38$5.571,663,500——
2020-04-07$4.63$4.792,250,700——
2020-04-06$5.25$5.431,260,000——
2020-04-03$4.90$5.071,161,300——
2020-04-02$5.01$5.19468,900——
2020-04-01$5.44$5.63523,400——
2020-03-31$6.44$6.67836,300——
2020-03-30$6.62$6.85440,700——
2020-03-27$7.18$7.43892,400——
2020-03-26$7.39$7.651,173,000——
2020-03-25$6.40$6.63889,300——
2020-03-24$5.70$5.90851,500——
2020-03-23$4.95$5.12749,900——
2020-03-20$4.76$4.931,016,400——
2020-03-19$4.85$5.02996,100——
2020-03-18$5.29$5.48797,200——
2020-03-17$5.47$5.661,676,700——
2020-03-16$6.02$6.23774,600——
2020-03-13$7.92$8.20651,600——
2020-03-12$7.83$8.11936,400——
2020-03-11$9.44$9.77567,100——
2020-03-10$10.57$10.94498,300——
2020-03-09$10.54$10.91462,200——
2020-03-06$12.06$12.48423,800——
2020-03-05$13.36$13.83316,000——
2020-03-04$13.82$14.31448,300——
2020-03-03$12.95$13.41367,000——
2020-03-02$12.89$13.34503,000——
2020-02-28$12.26$12.69597,900——
2020-02-27$12.61$13.05530,400——
2020-02-26$13.33$13.80383,900——
2020-02-25$13.44$13.91448,200——
2020-02-24$15.18$15.71249,700——
2020-02-21$15.55$16.10267,200——
2020-02-20$15.61$16.16367,000——
2020-02-19$15.32$15.86472,700——
2020-02-18$14.47$14.98290,900——
2020-02-14$14.35$14.86226,100——
2020-02-13$14.27$14.77256,200——
2020-02-12$14.27$14.77377,000——
2020-02-11$14.02$14.51314,800——
2020-02-10$13.74$14.22427,900——
2020-02-07$13.34$13.81315,500——
2020-02-06$13.28$13.75334,900——
2020-02-05$13.27$13.74555,200——
2020-02-04$12.89$13.34762,800——
2020-02-03$12.92$13.371,262,900——
2020-01-31$13.75$14.232,681,400——
2020-01-30$17.21$17.82675,600——
2020-01-29$16.61$17.19253,900——
2020-01-28$16.52$17.10256,400——
2020-01-27$16.33$16.90350,600——
2020-01-24$16.12$16.69528,400——
2020-01-23$16.43$17.01522,000——
2020-01-22$15.96$16.52288,500——
2020-01-21$15.75$16.30259,900——
2020-01-17$15.31$15.85188,000——
2020-01-16$15.39$15.93195,100——
2020-01-15$15.45$15.99304,500——
2020-01-14$15.16$15.69247,100——
2020-01-13$15.07$15.60257,700——
2020-01-10$14.71$15.23204,400——
2020-01-09$14.53$15.04229,500——
2020-01-08$14.30$14.80252,400——
2020-01-07$14.17$14.67212,500——
2020-01-06$14.35$14.86245,400——
2020-01-03$14.13$14.63280,000——
2020-01-02$13.95$14.44243,400——