NYSE · BZH · stock
Beazer Homes USA INC (BZH) stock price history
Every NYSE trading session of Beazer Homes USA INC from Feb 23, 1994 to Sep 28, 2026: 8,203 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BZH adjusted close, 1994 to 2026
- $400.63
- All time high, 2006
- $34.54
- 52 week high, $17.83 low
- 8,203
- Daily sessions since 1994
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1994 to 2026 series and minute bars.
BZH key facts
- Beazer Homes USA INC (BZH) closed at $33.36 on Sep 28, 2026 on NYSE.
- BZH's all time high close is $400.63, set on Jan 10, 2006; its all time low close is $1.25 on Mar 9, 2009.
- BZH's 52 week range is $17.83 to $34.54.
- BZH returned +36.2% over the year to Sep 28, 2026 and +86.9% over five years.
- Over ten years BZH returned +180%, +10.8% a year compounded.
- BZH's deepest drawdown was -99.7% from Jan 10, 2006 to Mar 9, 2009.
- DataCedar holds 8,203 daily sessions of BZH history from Feb 23, 1994 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BZH price chart, 1994 to 2026
BZH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.4% |
| 3 months | +14.2% |
| 6 months | +75.2% |
| Year to date | +64.8% |
| 1 year | +36.2% |
| 3 years | +30.3% |
| 5 years | +86.9% |
| 10 years | +179.9% |
| Since Feb 23, 1994 | +15.9% |
| Compound annual growth, 32.6 years | +0.5% |
BZH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $400.63 on Jan 10, 2006
- All time low close
- $1.25 on Mar 9, 2009
- 52 week high
- $34.54 on Aug 5, 2026
- 52 week low
- $17.83 on May 4, 2026
- Deepest drawdown
- -99.7% from Jan 10, 2006 to Mar 9, 2009, not yet recovered
- Best single session
- +65.5% on Mar 12, 2009
- Worst single session
- -25.7% on Mar 20, 2009
- Volatility, 1 year annualised
- 52.8%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2009, +206%
- Worst calendar year
- 2007, -84%
BZH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1994 starts on Feb 23, 1994; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $20.25 | $34.54 | $17.83 | $33.36 | +64.6% | 109.7M | 185 |
| 2025 | $27.84 | $29.30 | $17.37 | $20.27 | -26.2% | 99.3M | 250 |
| 2024 | $33.22 | $38.22 | $25.48 | $27.46 | -18.7% | 89.4M | 252 |
| 2023 | $13.12 | $35.93 | $12.89 | $33.79 | +164.8% | 93.8M | 250 |
| 2022 | $23.32 | $23.65 | $9.47 | $12.76 | -45.0% | 97.4M | 251 |
| 2021 | $15.20 | $26.12 | $14.28 | $23.22 | +53.3% | 105.4M | 252 |
| 2020 | $14.21 | $17.23 | $4.39 | $15.15 | +7.2% | 136.6M | 253 |
| 2019 | $9.24 | $16.70 | $8.89 | $14.13 | +49.1% | 111.1M | 252 |
| 2018 | $19.60 | $20.94 | $8.16 | $9.48 | -50.7% | 144.2M | 251 |
| 2017 | $13.40 | $23.24 | $11.18 | $19.21 | +44.4% | 134.5M | 251 |
| 2016 | $11.39 | $15.80 | $6.07 | $13.30 | +15.8% | 208.4M | 252 |
| 2015 | $19.57 | $21.19 | $11.18 | $11.49 | -40.7% | 154.2M | 252 |
| 2014 | $24.40 | $25.34 | $15.27 | $19.36 | -20.7% | 172.5M | 252 |
| 2013 | $17.37 | $24.62 | $13.91 | $24.42 | +44.6% | 276.9M | 252 |
| 2012 | $12.65 | $20.15 | $10.90 | $16.89 | +36.2% | 285.4M | 250 |
| 2011 | $27.40 | $31.15 | $6.75 | $12.40 | -54.0% | 110.4M | 252 |
| 2010 | $24.30 | $35.40 | $15.50 | $26.95 | +11.4% | 184.3M | 252 |
| 2009 | $7.60 | $34.65 | $1.20 | $24.20 | +206.3% | 112.5M | 252 |
| 2008 | $37.00 | $62.00 | $5.65 | $7.90 | -78.7% | 98.5M | 253 |
| 2007 | $230.76 | $231.85 | $35.00 | $37.15 | -84.0% | 131.7M | 251 |
| 2006 | $356.58 | $401.17 | $176.76 | $231.55 | -34.9% | 61.3M | 251 |
| 2005 | $236.47 | $364.39 | $213.81 | $355.75 | +50.4% | 77.9M | 252 |
| 2004 | $157.54 | $240.00 | $139.54 | $236.47 | +50.3% | 83.9M | 252 |
| 2003 | $97.81 | $176.45 | $84.51 | $157.38 | +61.3% | 82.3M | 252 |
| 2002 | $117.80 | $153.03 | $82.75 | $97.57 | -17.2% | 88.7M | 252 |
| 2001 | $67.02 | $127.75 | $54.24 | $117.80 | +82.9% | 33M | 248 |
| 2000 | $31.39 | $66.01 | $27.47 | $64.40 | +107.8% | 3.2M | 252 |
| 1999 | $40.25 | $44.07 | $25.16 | $30.99 | -23.0% | 3.7M | 252 |
| 1998 | $32.20 | $43.67 | $26.56 | $40.25 | +25.4% | 5.4M | 252 |
| 1997 | $29.58 | $33.21 | $20.53 | $32.10 | +7.8% | 4M | 253 |
| 1996 | $33.21 | $33.81 | $21.94 | $29.78 | -10.3% | 5.3M | 254 |
| 1995 | $18.51 | $33.21 | $18.51 | $33.21 | +77.4% | 4.2M | 252 |
| 1994 | $28.98 | $30.19 | $17.91 | $18.72 | n/a | 5.6M | 216 |
BZH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $33.36 | +0.5% |
| August 2026 | $33.18 | +3.4% |
| July 2026 | $32.10 | +14.4% |
| June 2026 | $28.05 | +10.5% |
| May 2026 | $25.39 | +17.6% |
| April 2026 | $21.59 | +12.2% |
| March 2026 | $19.24 | -24.8% |
| February 2026 | $25.58 | +18.6% |
| January 2026 | $21.57 | +6.4% |
| December 2025 | $20.27 | -11.4% |
| November 2025 | $22.87 | +2.1% |
| October 2025 | $22.40 | -8.8% |
About the BZH data
Daily bars. 8,203 sessions from Feb 23, 1994 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 23, 1994, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BZH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BXP BXP, Inc.
- BXSL Blackstone Secured Lending Fund
- BY Byline Bancorp, INC.
- BYD Boyd Gaming Corp.
- C Citigroup INC
- C$N Citigroup Capital XIII 7.875% Fixed rate Floating Rate trust Preferred Securities (TruPS)
- C$R Citigroup Inc. Depositary Shares, Each Representing a 1/1,000th Interest in a Share of 6.250% Noncumulative Preferred Stock, Series II
- CAAP Corporacion America Airports S.A.
Common questions
BZH share price history
