Beazer Homes USA - 31 Year Stock Price History | BZH
Historical daily share price chart and data for Beazer Homes USA since 1994 adjusted for splits and dividends. The latest closing stock price for Beazer Homes USA as of April 11, 2025 is 18.23.
- The all-time high Beazer Homes USA stock closing price was 400.63 on January 10, 2006.
- The Beazer Homes USA 52-week high stock price is 38.22, which is 109.7% above the current share price.
- The Beazer Homes USA 52-week low stock price is 17.37, which is 4.7% below the current share price.
- The average Beazer Homes USA stock price for the last 52 weeks is 28.44.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Beazer Homes USA Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
23.3890 |
26.7400 |
28.5700 |
18.2300 |
18.2300 |
-33.61% |
| 2024 |
30.5024 |
33.1100 |
35.7300 |
25.7900 |
27.4600 |
-18.73% |
| 2023 |
22.8918 |
13.0300 |
35.4300 |
13.0300 |
33.7900 |
164.81% |
| 2022 |
14.5402 |
22.6700 |
22.8400 |
9.6700 |
12.7600 |
-45.05% |
| 2021 |
19.5989 |
14.6500 |
25.3100 |
14.6500 |
23.2200 |
53.27% |
| 2020 |
11.6157 |
13.9500 |
17.2100 |
4.6300 |
15.1500 |
7.22% |
| 2019 |
12.5323 |
10.0500 |
16.3900 |
9.0800 |
14.1300 |
49.05% |
| 2018 |
14.0257 |
19.8300 |
20.7000 |
8.2700 |
9.4800 |
-50.65% |
| 2017 |
15.2757 |
13.1900 |
21.9600 |
11.4100 |
19.2100 |
44.44% |
| 2016 |
9.7458 |
11.3000 |
15.4700 |
6.3200 |
13.3000 |
15.75% |
| 2015 |
16.6273 |
19.4400 |
21.0800 |
11.2800 |
11.4900 |
-40.65% |
| 2014 |
19.4506 |
24.7100 |
24.7100 |
15.3500 |
19.3600 |
-20.72% |
| 2013 |
18.1865 |
17.9200 |
24.4200 |
14.0100 |
24.4200 |
44.58% |
| 2012 |
15.3596 |
12.7000 |
19.9500 |
11.2500 |
16.8900 |
36.21% |
| 2011 |
16.7393 |
27.8500 |
30.7500 |
6.9000 |
12.4000 |
-53.99% |
| 2010 |
22.4753 |
26.3000 |
34.4000 |
16.0500 |
26.9500 |
11.36% |
| 2009 |
14.7327 |
7.6000 |
33.2000 |
1.2500 |
24.2000 |
206.33% |
| 2008 |
31.0130 |
35.3500 |
60.5000 |
6.3500 |
7.9000 |
-78.73% |
| 2007 |
116.5819 |
226.7250 |
231.5520 |
35.5500 |
37.1500 |
-83.96% |
| 2006 |
253.8068 |
366.5890 |
400.6300 |
183.0490 |
231.5520 |
-34.91% |
| 2005 |
277.3188 |
235.0790 |
360.6790 |
215.6550 |
355.7460 |
50.44% |
| 2004 |
169.1650 |
157.5270 |
239.0100 |
142.4960 |
236.4700 |
50.25% |
| 2003 |
128.0040 |
101.0750 |
176.4390 |
84.7176 |
157.3820 |
61.31% |
| 2002 |
116.3888 |
113.0050 |
149.8900 |
84.3473 |
97.5653 |
-17.18% |
| 2001 |
89.0656 |
57.7583 |
124.2590 |
57.2995 |
117.8030 |
82.93% |
| 2000 |
36.8629 |
31.1935 |
64.3995 |
27.5710 |
64.3995 |
107.79% |
| 1999 |
34.8493 |
39.9478 |
43.4697 |
25.9611 |
30.9923 |
-23.00% |
| 1998 |
36.9091 |
32.3004 |
43.2684 |
26.6654 |
40.2497 |
25.39% |
| 1997 |
27.6372 |
28.9798 |
33.0048 |
20.5273 |
32.0991 |
7.77% |
| 1996 |
26.2641 |
33.0048 |
33.0048 |
22.1373 |
29.7848 |
-10.30% |
| 1995 |
25.6154 |
18.5149 |
33.2060 |
18.5149 |
33.2060 |
77.42% |
| Sector |
Industry |
Market Cap |
Revenue |
| Construction |
Building - Residential and Commercial |
$0.709B |
$2.330B |
|
Beazer Homes USA, Inc. designs, builds and sells single family homes. The company designs homes to appeal primarily to entry-level and first move-uphome buyers. Their objective is to provide customers with homes thatincorporate quality and value. The company's subsidiary, Beazer Mortgage, originates the mortgages for the company's home buyers.
|
