Beazer Homes USA - 30 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 November 05, 2024 is 32.01.
  • The all-time high Beazer Homes USA stock closing price was 400.55 on January 10, 2006.
  • The Beazer Homes USA 52-week high stock price is 35.20, which is 10% above the current share price.
  • The Beazer Homes USA 52-week low stock price is 25.48, which is 20.4% below the current share price.
  • The average Beazer Homes USA stock price for the last 52 weeks is 30.19.
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
2024 30.2602 33.1100 34.5500 25.7900 32.0100 -5.27%
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 16.7367 27.8500 30.7500 6.9000 12.4000 -53.99%
2010 22.4751 26.3000 34.4000 16.0500 26.9500 11.36%
2009 14.7335 7.6000 33.2000 1.2500 24.2000 206.33%
2008 31.0130 35.3500 60.5000 6.3500 7.9000 -78.73%
2007 116.5790 226.7074 231.5341 35.5500 37.1500 -83.95%
2006 253.7782 366.5195 400.5541 183.0262 231.5341 -34.90%
2005 277.2300 234.9816 360.6110 215.5763 355.6792 50.47%
2004 169.0899 157.4519 238.9101 142.4354 236.3719 50.26%
2003 127.9369 101.0278 176.3562 84.6780 157.3069 61.31%
2002 116.3344 112.9523 149.8199 84.3079 97.5197 -17.18%
2001 89.0241 57.7394 124.2008 57.2727 117.7478 82.93%
2000 36.8551 31.1870 64.3694 27.5662 64.3694 107.79%
1999 34.8354 39.9251 43.4494 25.9570 30.9778 -23.00%
1998 36.8722 32.2813 43.2563 26.6489 40.2309 25.38%
1997 27.6390 28.9662 32.9893 20.5178 32.0882 7.78%
1996 26.3006 32.9893 32.9893 22.1270 29.7709 -10.32%
1995 25.5714 18.5062 33.1985 18.5062 33.1985 77.39%
Sector Industry Market Cap Revenue
Construction Building - Residential and Commercial $0.995B $2.207B
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.
Stock Name Country Market Cap PE Ratio
D.R Horton (DHI) United States $56.458B 12.07
Lennar (LEN) United States $48.086B 11.80
Lennar (LEN.B) United States $45.398B 11.14
NVR (NVR) United States $29.101B 19.33
PulteGroup (PHM) United States $27.329B 10.19
Sekisui House (SKHSY) Japan $15.966B 11.57
Toll Brothers (TOL) United States $15.507B 11.51
Taylor Morrison Home (TMHC) United States $7.418B 8.81
Meritage Homes (MTH) United States $6.903B 8.64
Taylor Wimpey (TWODY) United Kingdom $6.775B 0.00
Persimmon Plc (PSMMY) United Kingdom $6.084B 0.00
KB Home (KBH) United States $6.015B 10.52
M/I Homes (MHO) United States $4.446B 8.59
Tri Pointe Homes (TPH) United States $3.912B 8.67
Dream Finders Homes (DFH) United States $3.029B 10.59
Century Communities (CCS) United States $2.899B 8.79
Hovnanian Enterprises Inc (HOV) United States $1.122B 5.34
Loma Negra Compania Industrial Argentina S.A (LOMA) Argentina $1.117B 15.69
Comstock Holding (CHCI) United States $0.106B 13.11