Beazer Homes USA, Inc.
BZHNYSEConsumer Cyclical● Active
$26.34
+$0.38(+1.44%)
Market Cap$719836281
P/E Ratio—
52W High$28.33
52W Low$17.83
Beazer Homes USA, Inc.（BZH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bzh · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$38.22
Nov 14, 2024
-31.1% from here
5-Year Low5Y
$9.47
Oct 21, 2022
+178.2% from low
IPO Priceadj.
$29.79
Feb 23, 1994
-11.6% since IPO
1 Year Ago
$21.98
Jun 9, 2025
+19.9% in 1Y
5 Years Ago
$23.60
Jun 8, 2021
+11.7% in 5Y
10 Years Ago
$8.56
Jun 8, 2016
+207.8% in 10Y
Historical Price Data · BZH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $25.80 | $26.45 | $25.51 | $26.45 | $26.45 | 45K | +2.52% |
| Jun 5, 2026 | $25.68 | $26.69 | $25.37 | $25.96 | $25.96 | 700K | +1.09% |
| Jun 4, 2026 | $26.32 | $26.52 | $25.87 | $25.90 | $25.90 | 590K | -1.60% |
| Jun 3, 2026 | $26.26 | $26.43 | $25.67 | $26.32 | $26.32 | 475K | +0.23% |
| Jun 2, 2026 | $26.01 | $26.82 | $25.71 | $26.49 | $26.49 | 408K | +1.85% |
| Jun 1, 2026 | $26.24 | $26.26 | $25.57 | $25.86 | $25.86 | 753K | -1.45% |
| May 29, 2026 | $25.28 | $25.94 | $24.99 | $25.39 | $25.39 | 519K | +0.44% |
| May 28, 2026 | $24.68 | $25.41 | $24.48 | $25.17 | $25.17 | 398K | +1.99% |
| May 27, 2026 | $24.84 | $25.55 | $24.73 | $25.00 | $25.00 | 371K | +0.64% |
| May 26, 2026 | $24.41 | $25.16 | $24.41 | $24.50 | $24.50 | 414K | +0.37% |
| May 22, 2026 | $24.03 | $24.78 | $23.98 | $24.36 | $24.36 | 423K | +1.37% |
| May 21, 2026 | $22.16 | $24.36 | $22.07 | $24.01 | $24.01 | 645K | +8.35% |
| May 20, 2026 | $21.90 | $22.95 | $21.63 | $22.65 | $22.65 | 614K | +3.42% |
| May 19, 2026 | $21.52 | $21.78 | $21.01 | $21.64 | $21.64 | 723K | +0.56% |
| May 18, 2026 | $22.61 | $22.62 | $21.90 | $21.90 | $21.90 | 750K | -3.14% |
| May 15, 2026 | $22.74 | $22.93 | $21.87 | $22.12 | $22.12 | 710K | -2.73% |
| May 14, 2026 | $23.94 | $24.10 | $22.31 | $22.99 | $22.99 | 986K | -3.97% |
| May 13, 2026 | $23.20 | $24.06 | $23.12 | $23.62 | $23.62 | 1.1M | +1.81% |
| May 12, 2026 | $24.66 | $25.00 | $23.31 | $23.33 | $23.33 | 2.4M | -5.39% |
| May 11, 2026 | $25.30 | $25.60 | $24.10 | $25.16 | $25.16 | 5.5M | -0.55% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BZH
Jan 1 → Dec 31 · 6 years2026+30.6%$20.25 → $26.45
+30.6%
2025-27.2%$27.84 → $20.27
-27.2%
2024-17.3%$33.22 → $27.46
-17.3%
2023+157.5%$13.12 → $33.79
+157.5%
2022-45.3%$23.32 → $12.76
-45.3%
2021-1.6%$23.60 → $23.22
-1.6%
Best Year2023 · +157.5%
Worst Year2022 · -45.3%
Positive Years2 / 6
Avg Annual Return+16.1%
6Y Total Return+12.1%
6Y CAGR~+1.9% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.70+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.23+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$311.60+0.00%
Mkt Cap $310.7B
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$179.41+0.00%
Mkt Cap $233.8B
McDonald's Corporation
MCD
$277.96+0.00%
Mkt Cap $197.5B
The TJX Companies, Inc.
TJX
$160.90+0.00%
Mkt Cap $177.7B
Booking Holdings Inc.
BKNG
$165.06+0.00%
Mkt Cap $127.9B
Lowe's Companies, Inc.
LOW
$209.85+0.00%
Mkt Cap $117.7B
PDD Holdings Inc.
PDD
$82.42+0.00%
Mkt Cap $115.7BWhat If You Invested in BZH?
If you invested $1,000 in BZH 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,078
Total Return+207.8%
CAGR~+11.9% / yr
Profit+$2,078
Based on Jun 8, 2016 · $8.56Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Beazer Homes USA, Inc.（BZH）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $26.35。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BZH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BZH 历史股价FMP 日线复权 OHLCV