Beazer Homes USA Inc (BZH) stock
BZHNYSEOperative BuildersFiscal year ends September 30
$33.48+0.03 (+0.09%)
Close on Oct 19, 2026Market cap $887.55MP/E –Yield –
Price history
Beazer Homes USA share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$33.48
+0.09% on the day
52-week range
$17.83 – $34.54
-3.1% from the high
Change over 52 weeks
+45.9%
From $22.94 on Oct 17, 2025
Average volume
805,107
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $33.47 | $33.49 | $33.46 | $33.48 | +0.09% | 2,514,083 |
| Oct 16, 2026 | $33.45 | $33.46 | $33.44 | $33.45 | +0.12% | 2,062,029 |
| Oct 15, 2026 | $33.41 | $33.44 | $33.40 | $33.41 | +0.30% | 3,946,414 |
| Oct 14, 2026 | $33.44 | $33.46 | $33.19 | $33.31 | -0.39% | 7,340,430 |
| Oct 13, 2026 | $33.46 | $33.46 | $33.43 | $33.44 | +0.03% | 802,179 |
| Oct 12, 2026 | $33.43 | $33.45 | $33.43 | $33.43 | +0.06% | 470,829 |
| Oct 9, 2026 | $33.42 | $33.44 | $33.40 | $33.41 | 0.00% | 647,826 |
| Oct 8, 2026 | $33.42 | $33.46 | $33.41 | $33.41 | -0.03% | 992,323 |
| Oct 7, 2026 | $33.40 | $33.45 | $33.40 | $33.42 | +0.03% | 908,146 |
| Oct 6, 2026 | $33.40 | $33.43 | $33.38 | $33.41 | +0.12% | 481,814 |
| Oct 5, 2026 | $33.39 | $33.43 | $33.36 | $33.37 | -0.09% | 1,175,708 |
| Oct 2, 2026 | $33.41 | $33.42 | $33.38 | $33.40 | +0.03% | 644,102 |
| Oct 1, 2026 | $33.36 | $33.42 | $33.36 | $33.39 | +0.12% | 908,146 |
| Sep 30, 2026 | $33.38 | $33.40 | $33.35 | $33.35 | -0.03% | 902,894 |
| Sep 29, 2026 | $33.40 | $33.41 | $33.36 | $33.36 | 0.00% | 664,758 |
| Sep 28, 2026 | $33.36 | $33.45 | $33.36 | $33.36 | -0.03% | 1,335,016 |
| Sep 25, 2026 | $33.38 | $33.39 | $33.36 | $33.37 | +0.03% | 487,198 |
| Sep 24, 2026 | $33.36 | $33.39 | $33.35 | $33.36 | +0.03% | 608,981 |
| Sep 23, 2026 | $33.36 | $33.39 | $33.35 | $33.35 | -0.03% | 516,091 |
| Sep 22, 2026 | $33.40 | $33.42 | $33.35 | $33.36 | 0.00% | 866,931 |
| Sep 21, 2026 | $33.36 | $33.42 | $33.34 | $33.36 | +0.12% | 349,650 |
| Sep 18, 2026 | $33.32 | $33.37 | $33.31 | $33.32 | -0.03% | 1,322,056 |
| Sep 17, 2026 | $33.38 | $33.40 | $33.32 | $33.33 | -0.06% | 521,158 |
| Sep 16, 2026 | $33.38 | $33.40 | $33.33 | $33.35 | 0.00% | 559,210 |
| Sep 15, 2026 | $33.32 | $33.39 | $33.31 | $33.35 | +0.36% | 895,933 |
| Sep 14, 2026 | $33.27 | $33.33 | $33.23 | $33.23 | -0.06% | 960,656 |
| Sep 11, 2026 | $33.30 | $33.33 | $33.25 | $33.25 | 0.00% | 1,101,159 |
| Sep 10, 2026 | $33.24 | $33.29 | $33.23 | $33.25 | 0.00% | 1,376,583 |
| Sep 9, 2026 | $33.25 | $33.29 | $33.23 | $33.25 | 0.00% | 519,240 |
| Sep 8, 2026 | $33.28 | $33.30 | $33.24 | $33.25 | -0.03% | 579,821 |
| Sep 4, 2026 | $33.21 | $33.28 | $33.21 | $33.26 | +0.18% | 351,313 |
| Sep 3, 2026 | $33.27 | $33.31 | $33.20 | $33.20 | 0.00% | 600,126 |
| Sep 2, 2026 | $33.19 | $33.27 | $33.18 | $33.20 | 0.00% | 391,413 |
| Sep 1, 2026 | $33.20 | $33.28 | $33.15 | $33.20 | +0.06% | 632,938 |
| Aug 31, 2026 | $33.19 | $33.29 | $33.17 | $33.18 | -0.12% | 488,076 |
| Aug 28, 2026 | $33.22 | $33.27 | $33.18 | $33.22 | 0.00% | 354,259 |
| Aug 27, 2026 | $33.15 | $33.22 | $33.14 | $33.22 | +0.24% | 610,256 |
| Aug 26, 2026 | $33.19 | $33.21 | $33.13 | $33.14 | -0.15% | 384,340 |
| Aug 25, 2026 | $33.22 | $33.22 | $33.13 | $33.19 | +0.24% | 419,660 |
| Aug 24, 2026 | $33.16 | $33.25 | $33.11 | $33.11 | -0.06% | 419,528 |
| Aug 21, 2026 | $33.25 | $33.25 | $33.12 | $33.13 | 0.00% | 1,135,254 |
| Aug 20, 2026 | $33.07 | $33.23 | $33.07 | $33.13 | -0.18% | 500,976 |
| Aug 19, 2026 | $33.20 | $33.34 | $33.13 | $33.19 | +0.24% | 710,724 |
| Aug 18, 2026 | $33.13 | $33.18 | $33.10 | $33.11 | -0.18% | 443,858 |
| Aug 17, 2026 | $33.13 | $33.22 | $33.11 | $33.17 | +0.21% | 489,318 |
| Aug 14, 2026 | $33.18 | $33.22 | $33.08 | $33.10 | -0.27% | 803,534 |
| Aug 13, 2026 | $33.20 | $33.23 | $33.16 | $33.19 | +0.03% | 568,449 |
| Aug 12, 2026 | $33.25 | $33.27 | $33.13 | $33.18 | +0.03% | 1,065,053 |
| Aug 11, 2026 | $33.19 | $33.37 | $33.12 | $33.17 | +0.33% | 2,036,558 |
| Aug 10, 2026 | $33.10 | $33.20 | $33.06 | $33.06 | -0.36% | 1,562,940 |
| Aug 7, 2026 | $33.08 | $33.18 | $33.01 | $33.18 | -0.84% | 6,487,944 |
| Aug 6, 2026 | $33.77 | $33.79 | $33.12 | $33.46 | -1.79% | 361,277 |
| Aug 5, 2026 | $32.91 | $34.54 | $32.85 | $34.07 | +2.28% | 407,717 |
| Aug 4, 2026 | $33.09 | $33.43 | $32.69 | $33.31 | +1.03% | 294,451 |
| Aug 3, 2026 | $32.56 | $33.16 | $32.32 | $32.97 | +2.71% | 302,460 |
| Jul 31, 2026 | $32.61 | $32.81 | $31.67 | $32.10 | -1.50% | 343,844 |
| Jul 30, 2026 | $32.98 | $33.02 | $32.38 | $32.59 | +0.31% | 253,489 |
| Jul 29, 2026 | $33.39 | $33.85 | $32.32 | $32.49 | -2.72% | 239,439 |
| Jul 28, 2026 | $33.33 | $34.00 | $33.27 | $33.40 | +1.06% | 245,122 |
| Jul 27, 2026 | $33.50 | $33.94 | $32.89 | $33.05 | -0.42% | 356,185 |
| Jul 24, 2026 | $33.01 | $33.45 | $32.81 | $33.19 | +1.22% | 247,720 |
| Jul 23, 2026 | $32.65 | $33.01 | $32.40 | $32.79 | -0.64% | 311,917 |
| Jul 22, 2026 | $33.00 | $33.83 | $32.92 | $33.00 | +0.55% | 223,803 |
| Jul 21, 2026 | $32.60 | $32.86 | $32.09 | $32.82 | +0.95% | 369,072 |
| Jul 20, 2026 | $32.62 | $32.72 | $32.06 | $32.51 | -1.22% | 285,471 |
| Jul 17, 2026 | $33.19 | $33.95 | $32.63 | $32.91 | -1.17% | 389,486 |
| Jul 16, 2026 | $32.84 | $33.35 | $32.63 | $33.30 | +1.74% | 332,726 |
| Jul 15, 2026 | $32.50 | $33.27 | $32.49 | $32.73 | +0.49% | 443,942 |
| Jul 14, 2026 | $32.00 | $32.73 | $31.68 | $32.57 | +3.43% | 381,575 |
| Jul 13, 2026 | $31.96 | $32.13 | $31.42 | $31.49 | -1.25% | 447,669 |
| Jul 10, 2026 | $31.45 | $32.41 | $31.34 | $31.89 | +1.53% | 395,601 |
| Jul 9, 2026 | $31.20 | $31.48 | $31.05 | $31.41 | +1.29% | 522,797 |
| Jul 8, 2026 | $31.30 | $31.93 | $30.78 | $31.01 | +13.09% | 1,792,858 |
| Jul 7, 2026 | $28.16 | $28.16 | $27.15 | $27.42 | -1.15% | 249,814 |
| Jul 6, 2026 | $28.24 | $28.31 | $27.58 | $27.74 | -1.18% | 377,394 |
| Jul 2, 2026 | $27.84 | $28.15 | $27.26 | $28.07 | +1.92% | 245,844 |
| Jul 1, 2026 | $27.54 | $28.57 | $27.39 | $27.54 | -1.82% | 320,111 |
| Jun 30, 2026 | $28.89 | $29.05 | $27.95 | $28.05 | -4.14% | 348,229 |
| Jun 29, 2026 | $29.26 | $29.80 | $28.52 | $29.26 | +0.21% | 500,690 |
| Jun 26, 2026 | $27.58 | $29.21 | $27.58 | $29.20 | +6.14% | 543,344 |
| Jun 25, 2026 | $28.01 | $28.31 | $27.01 | $27.51 | -0.61% | 238,879 |
| Jun 24, 2026 | $26.78 | $28.44 | $26.61 | $27.68 | +4.26% | 494,369 |
| Jun 23, 2026 | $26.42 | $26.74 | $26.12 | $26.55 | +0.26% | 141,972 |
| Jun 22, 2026 | $27.05 | $27.10 | $26.45 | $26.48 | -2.11% | 227,440 |
| Jun 18, 2026 | $27.25 | $28.01 | $26.90 | $27.05 | +0.71% | 896,685 |
| Jun 17, 2026 | $27.24 | $28.00 | $26.70 | $26.86 | -1.36% | 448,725 |
| Jun 16, 2026 | $27.05 | $27.80 | $26.83 | $27.23 | +1.42% | 324,195 |
| Jun 15, 2026 | $27.50 | $27.80 | $26.41 | $26.85 | -1.90% | 598,779 |
| Jun 12, 2026 | $27.48 | $27.78 | $27.28 | $27.37 | -1.01% | 221,952 |
| Jun 11, 2026 | $26.66 | $27.70 | $25.89 | $27.65 | +4.73% | 414,706 |
| Jun 10, 2026 | $26.83 | $27.19 | $26.39 | $26.40 | -2.37% | 510,990 |
| Jun 9, 2026 | $26.23 | $27.06 | $25.86 | $27.04 | +4.04% | 444,669 |
| Jun 8, 2026 | $25.80 | $26.51 | $25.51 | $25.99 | +0.12% | 653,456 |
| Jun 5, 2026 | $25.68 | $26.69 | $25.37 | $25.96 | +0.23% | 700,364 |
| Jun 4, 2026 | $26.32 | $26.52 | $25.87 | $25.90 | -1.60% | 590,000 |
| Jun 3, 2026 | $26.26 | $26.43 | $25.67 | $26.32 | -0.64% | 474,934 |
| Jun 2, 2026 | $26.01 | $26.82 | $25.71 | $26.49 | +2.44% | 407,795 |
| Jun 1, 2026 | $26.24 | $26.26 | $25.57 | $25.86 | +1.85% | 753,282 |
| May 29, 2026 | $25.28 | $25.94 | $24.99 | $25.39 | +0.87% | 519,112 |
| May 28, 2026 | $24.68 | $25.41 | $24.48 | $25.17 | +0.68% | 397,875 |
| May 27, 2026 | $24.84 | $25.55 | $24.73 | $25.00 | +2.04% | 370,555 |
| May 26, 2026 | $24.41 | $25.16 | $24.41 | $24.50 | +0.57% | 414,220 |
| May 22, 2026 | $24.03 | $24.78 | $23.98 | $24.36 | +1.46% | 422,474 |
| May 21, 2026 | $22.16 | $24.36 | $22.07 | $24.01 | +6.00% | 645,146 |
| May 20, 2026 | $21.90 | $22.95 | $21.63 | $22.65 | +4.67% | 614,435 |
| May 19, 2026 | $21.52 | $21.78 | $21.01 | $21.64 | -1.19% | 722,451 |
| May 18, 2026 | $22.61 | $22.62 | $21.90 | $21.90 | -0.99% | 749,466 |
| May 15, 2026 | $22.74 | $22.93 | $21.87 | $22.12 | -3.78% | 710,075 |
| May 14, 2026 | $23.94 | $24.10 | $22.31 | $22.99 | -2.67% | 986,042 |
| May 13, 2026 | $23.20 | $24.06 | $23.12 | $23.62 | +1.24% | 1,099,029 |
| May 12, 2026 | $24.66 | $25.00 | $23.31 | $23.33 | -7.27% | 2,440,899 |
| May 11, 2026 | $25.30 | $25.60 | $24.10 | $25.16 | +34.04% | 5,546,542 |
| May 8, 2026 | $18.68 | $19.15 | $18.33 | $18.77 | +0.75% | 357,279 |
| May 7, 2026 | $19.08 | $19.24 | $18.48 | $18.63 | -1.48% | 417,651 |
| May 6, 2026 | $18.93 | $19.40 | $18.65 | $18.91 | +3.05% | 562,686 |
| May 5, 2026 | $18.26 | $18.67 | $17.88 | $18.35 | +1.77% | 785,946 |
| May 4, 2026 | $20.25 | $20.25 | $17.83 | $18.03 | -12.60% | 1,007,781 |
| May 1, 2026 | $21.52 | $21.52 | $19.82 | $20.63 | -4.45% | 631,052 |
| Apr 30, 2026 | $21.27 | $21.68 | $21.12 | $21.59 | +1.98% | 388,959 |
| Apr 29, 2026 | $22.06 | $22.18 | $21.14 | $21.17 | -4.90% | 352,609 |
| Apr 28, 2026 | $22.49 | $22.62 | $22.16 | $22.26 | -0.89% | 260,732 |
| Apr 27, 2026 | $22.37 | $22.78 | $22.20 | $22.46 | +0.04% | 236,230 |
| Apr 24, 2026 | $22.59 | $22.91 | $22.27 | $22.45 | -0.53% | 266,214 |
| Apr 23, 2026 | $22.85 | $22.94 | $22.32 | $22.57 | -1.70% | 265,577 |
| Apr 22, 2026 | $22.36 | $23.00 | $22.36 | $22.96 | +2.87% | 274,353 |
| Apr 21, 2026 | $23.41 | $23.62 | $22.31 | $22.32 | -2.11% | 363,323 |
| Apr 20, 2026 | $21.99 | $22.95 | $21.83 | $22.80 | +3.03% | 261,403 |
| Apr 17, 2026 | $21.36 | $22.63 | $21.13 | $22.13 | +7.74% | 518,732 |
| Apr 16, 2026 | $21.78 | $22.04 | $20.40 | $20.54 | -5.87% | 548,333 |
| Apr 15, 2026 | $21.77 | $21.95 | $21.52 | $21.82 | -0.32% | 445,422 |
| Apr 14, 2026 | $21.80 | $22.27 | $21.67 | $21.89 | +0.64% | 385,663 |
| Apr 13, 2026 | $21.50 | $21.82 | $21.07 | $21.75 | +0.28% | 379,568 |
| Apr 10, 2026 | $21.87 | $22.13 | $21.58 | $21.69 | -0.50% | 388,121 |
| Apr 9, 2026 | $20.85 | $21.99 | $20.85 | $21.80 | +3.61% | 430,739 |
| Apr 8, 2026 | $20.89 | $21.55 | $20.58 | $21.04 | +6.16% | 500,994 |
| Apr 7, 2026 | $20.01 | $20.19 | $19.67 | $19.82 | -2.80% | 538,329 |
| Apr 6, 2026 | $19.71 | $20.49 | $19.68 | $20.39 | +2.57% | 405,954 |
| Apr 2, 2026 | $19.42 | $20.29 | $19.22 | $19.88 | +0.51% | 454,133 |
| Apr 1, 2026 | $19.26 | $20.24 | $19.26 | $19.78 | +2.81% | 515,197 |
| Mar 31, 2026 | $19.24 | $19.38 | $18.65 | $19.24 | +2.50% | 549,110 |
| Mar 30, 2026 | $19.46 | $19.46 | $18.77 | $18.77 | -1.42% | 310,785 |
| Mar 27, 2026 | $19.50 | $19.61 | $19.03 | $19.04 | -3.74% | 323,051 |
| Mar 26, 2026 | $19.42 | $20.12 | $19.35 | $19.78 | +0.46% | 316,095 |
| Mar 25, 2026 | $19.81 | $19.84 | $19.00 | $19.69 | +1.81% | 401,029 |
| Mar 24, 2026 | $19.08 | $19.57 | $19.00 | $19.34 | -0.15% | 296,732 |
| Mar 23, 2026 | $19.34 | $19.74 | $19.08 | $19.37 | +3.86% | 399,246 |
| Mar 20, 2026 | $19.60 | $19.67 | $18.58 | $18.65 | -5.23% | 799,825 |
| Mar 19, 2026 | $19.63 | $19.92 | $19.28 | $19.68 | -1.80% | 500,640 |
| Mar 18, 2026 | $20.69 | $21.06 | $20.02 | $20.04 | -5.52% | 384,928 |
| Mar 17, 2026 | $21.30 | $21.63 | $21.07 | $21.21 | +0.71% | 286,630 |
| Mar 16, 2026 | $21.01 | $21.24 | $20.89 | $21.06 | +1.10% | 293,451 |
| Mar 13, 2026 | $21.02 | $21.15 | $20.75 | $20.83 | 0.00% | 342,104 |
| Mar 12, 2026 | $21.26 | $21.54 | $20.74 | $20.83 | -4.14% | 369,205 |
| Mar 11, 2026 | $21.66 | $22.01 | $21.45 | $21.73 | -0.05% | 299,872 |
| Mar 10, 2026 | $22.00 | $22.44 | $21.61 | $21.74 | -1.27% | 314,174 |
| Mar 9, 2026 | $21.66 | $22.14 | $20.83 | $22.02 | -0.86% | 458,508 |
| Mar 6, 2026 | $22.21 | $22.58 | $21.97 | $22.21 | -2.33% | 419,329 |
| Mar 5, 2026 | $23.16 | $23.38 | $22.58 | $22.74 | -3.40% | 430,652 |
| Mar 4, 2026 | $24.11 | $24.11 | $23.51 | $23.54 | -1.38% | 288,207 |
| Mar 3, 2026 | $23.61 | $24.16 | $22.96 | $23.87 | -2.05% | 293,888 |
| Mar 2, 2026 | $24.93 | $24.98 | $24.10 | $24.37 | -4.73% | 334,022 |
| Feb 27, 2026 | $25.61 | $25.98 | $25.27 | $25.58 | -1.01% | 455,852 |
| Feb 26, 2026 | $26.02 | $26.28 | $25.74 | $25.84 | -0.69% | 559,222 |
| Feb 25, 2026 | $26.53 | $26.65 | $25.41 | $26.02 | -1.59% | 563,437 |
| Feb 24, 2026 | $26.35 | $26.88 | $26.35 | $26.44 | +0.53% | 436,810 |
| Feb 23, 2026 | $27.07 | $27.12 | $26.24 | $26.30 | -2.95% | 607,657 |
| Feb 20, 2026 | $27.27 | $27.97 | $27.02 | $27.10 | -0.22% | 383,309 |
| Feb 19, 2026 | $27.59 | $27.91 | $26.95 | $27.16 | -2.06% | 382,535 |
| Feb 18, 2026 | $27.45 | $28.33 | $27.45 | $27.73 | +0.07% | 396,965 |
| Feb 17, 2026 | $27.76 | $27.90 | $27.15 | $27.71 | 0.00% | 511,502 |
| Feb 13, 2026 | $26.89 | $28.11 | $26.89 | $27.71 | +4.13% | 559,044 |
| Feb 12, 2026 | $27.16 | $27.69 | $26.59 | $26.61 | -0.45% | 428,980 |
| Feb 11, 2026 | $26.65 | $27.12 | $26.47 | $26.73 | +0.15% | 449,173 |
| Feb 10, 2026 | $25.57 | $26.93 | $25.57 | $26.69 | +5.91% | 493,289 |
| Feb 9, 2026 | $25.08 | $25.51 | $24.75 | $25.20 | +0.60% | 392,678 |
| Feb 6, 2026 | $24.50 | $25.50 | $24.50 | $25.05 | +2.00% | 567,428 |
| Feb 5, 2026 | $24.51 | $24.96 | $24.19 | $24.56 | +0.08% | 653,570 |
| Feb 4, 2026 | $23.21 | $24.63 | $22.71 | $24.54 | +7.58% | 852,926 |
| Feb 3, 2026 | $21.99 | $23.95 | $21.98 | $22.81 | +1.97% | 779,544 |
| Feb 2, 2026 | $21.72 | $22.94 | $21.39 | $22.37 | +3.71% | 1,118,638 |
| Jan 30, 2026 | $20.61 | $22.32 | $20.31 | $21.57 | -10.90% | 2,460,552 |
| Jan 29, 2026 | $23.74 | $24.28 | $23.56 | $24.21 | +2.67% | 520,373 |
| Jan 28, 2026 | $23.35 | $24.04 | $23.10 | $23.58 | +1.20% | 534,675 |
| Jan 27, 2026 | $23.35 | $23.56 | $23.10 | $23.30 | -1.15% | 388,012 |
| Jan 26, 2026 | $23.63 | $23.86 | $23.41 | $23.57 | -0.13% | 352,376 |
| Jan 23, 2026 | $23.90 | $23.98 | $23.10 | $23.60 | -1.46% | 514,485 |
| Jan 22, 2026 | $24.50 | $24.73 | $23.66 | $23.95 | -1.56% | 422,405 |
| Jan 21, 2026 | $23.52 | $24.50 | $23.46 | $24.33 | +4.06% | 381,068 |
| Jan 20, 2026 | $23.08 | $23.77 | $22.73 | $23.38 | -1.68% | 445,854 |
| Jan 16, 2026 | $23.96 | $24.52 | $23.65 | $23.78 | -1.33% | 332,214 |
| Jan 15, 2026 | $23.82 | $24.37 | $23.61 | $24.10 | +1.39% | 255,421 |
| Jan 14, 2026 | $24.00 | $24.55 | $23.52 | $23.77 | -1.08% | 414,360 |
| Jan 13, 2026 | $23.69 | $24.30 | $23.57 | $24.03 | +1.87% | 363,645 |
| Jan 12, 2026 | $22.95 | $23.75 | $22.87 | $23.59 | +1.72% | 446,758 |
| Jan 9, 2026 | $21.90 | $23.28 | $21.90 | $23.19 | +8.87% | 719,766 |
| Jan 8, 2026 | $20.05 | $21.58 | $20.05 | $21.30 | +5.19% | 446,406 |
| Jan 7, 2026 | $20.87 | $20.97 | $20.08 | $20.25 | -2.03% | 355,683 |
| Jan 6, 2026 | $20.41 | $20.71 | $20.07 | $20.67 | -0.10% | 279,353 |
| Jan 5, 2026 | $20.11 | $20.86 | $20.11 | $20.69 | +2.17% | 417,032 |
| Jan 2, 2026 | $20.25 | $20.48 | $19.99 | $20.25 | -0.10% | 551,668 |
| Dec 31, 2025 | $20.37 | $20.43 | $20.15 | $20.27 | +0.15% | 350,089 |
| Dec 30, 2025 | $20.04 | $20.31 | $19.91 | $20.24 | +0.75% | 282,980 |
| Dec 29, 2025 | $20.24 | $20.24 | $19.94 | $20.09 | -0.94% | 430,613 |
| Dec 26, 2025 | $20.29 | $20.39 | $20.07 | $20.28 | -0.29% | 397,314 |
| Dec 24, 2025 | $20.09 | $20.39 | $20.03 | $20.34 | +1.19% | 149,463 |
| Dec 23, 2025 | $20.34 | $20.39 | $20.00 | $20.10 | -1.33% | 323,014 |
| Dec 22, 2025 | $20.91 | $20.93 | $20.28 | $20.37 | -2.81% | 398,849 |
| Dec 19, 2025 | $21.21 | $21.39 | $20.72 | $20.96 | -2.65% | 850,419 |
| Dec 18, 2025 | $21.82 | $22.04 | $21.49 | $21.53 | +0.61% | 418,303 |
| Dec 17, 2025 | $21.53 | $22.01 | $21.22 | $21.40 | -2.90% | 446,789 |
| Dec 16, 2025 | $22.45 | $22.67 | $21.97 | $22.04 | -1.39% | 340,518 |
| Dec 15, 2025 | $22.66 | $22.72 | $22.23 | $22.35 | -1.02% | 266,463 |
| Dec 12, 2025 | $22.86 | $22.96 | $22.47 | $22.58 | -0.88% | 312,517 |
| Dec 11, 2025 | $22.79 | $23.21 | $22.64 | $22.78 | +0.80% | 384,653 |
| Dec 10, 2025 | $22.38 | $22.98 | $21.87 | $22.60 | +1.85% | 650,810 |
| Dec 9, 2025 | $21.50 | $22.30 | $21.50 | $22.19 | -0.31% | 518,397 |
| Dec 8, 2025 | $22.69 | $22.69 | $22.02 | $22.26 | -1.07% | 470,174 |
| Dec 5, 2025 | $22.69 | $22.97 | $22.39 | $22.50 | -1.45% | 321,255 |
| Dec 4, 2025 | $23.64 | $23.85 | $22.76 | $22.83 | -4.20% | 432,779 |
| Dec 3, 2025 | $22.96 | $23.84 | $22.85 | $23.83 | +4.66% | 480,585 |
| Dec 2, 2025 | $22.95 | $23.12 | $22.43 | $22.77 | +0.13% | 304,520 |
| Dec 1, 2025 | $22.55 | $23.16 | $22.51 | $22.74 | -0.57% | 426,498 |
| Nov 28, 2025 | $23.07 | $23.07 | $22.63 | $22.87 | -0.61% | 179,493 |
| Nov 26, 2025 | $22.47 | $23.15 | $22.47 | $23.01 | +1.46% | 420,029 |
| Nov 25, 2025 | $21.53 | $22.78 | $21.14 | $22.68 | +7.18% | 714,742 |
| Nov 24, 2025 | $21.27 | $21.46 | $20.63 | $21.16 | -0.80% | 577,800 |
| Nov 21, 2025 | $20.01 | $21.39 | $19.95 | $21.33 | +7.08% | 717,798 |
| Nov 20, 2025 | $19.79 | $20.11 | $19.59 | $19.92 | +0.50% | 673,597 |
| Nov 19, 2025 | $20.00 | $20.14 | $19.67 | $19.82 | -0.90% | 453,456 |
| Nov 18, 2025 | $19.68 | $20.11 | $19.27 | $20.00 | +0.45% | 542,068 |
| Nov 17, 2025 | $21.49 | $21.64 | $19.90 | $19.91 | -8.88% | 897,557 |
| Nov 14, 2025 | $24.00 | $24.00 | $21.62 | $21.85 | +2.10% | 825,943 |
| Nov 13, 2025 | $21.52 | $22.09 | $21.09 | $21.40 | -1.74% | 379,043 |
| Nov 12, 2025 | $21.86 | $22.25 | $21.72 | $21.78 | -0.37% | 279,249 |
| Nov 11, 2025 | $21.94 | $22.14 | $21.79 | $21.86 | +0.32% | 273,355 |
| Nov 10, 2025 | $21.98 | $21.98 | $21.56 | $21.79 | -0.59% | 276,518 |
| Nov 7, 2025 | $22.05 | $22.21 | $21.73 | $21.92 | -0.59% | 412,893 |
| Nov 6, 2025 | $22.42 | $22.52 | $22.03 | $22.05 | -1.17% | 306,370 |
| Nov 5, 2025 | $22.36 | $22.58 | $22.03 | $22.31 | +0.54% | 218,760 |
| Nov 4, 2025 | $21.97 | $22.23 | $21.78 | $22.19 | +0.18% | 413,280 |
| Nov 3, 2025 | $22.22 | $22.28 | $21.84 | $22.15 | -1.12% | 354,412 |
| Oct 31, 2025 | $22.32 | $22.50 | $22.00 | $22.40 | -0.04% | 334,039 |
| Oct 30, 2025 | $22.80 | $23.09 | $22.35 | $22.41 | -2.52% | 312,415 |
| Oct 29, 2025 | $23.54 | $23.93 | $22.78 | $22.99 | -3.44% | 298,012 |
| Oct 28, 2025 | $23.47 | $24.21 | $22.89 | $23.81 | -0.21% | 244,820 |
| Oct 27, 2025 | $24.21 | $24.48 | $23.80 | $23.86 | -1.12% | 210,208 |
| Oct 24, 2025 | $24.35 | $24.51 | $24.12 | $24.13 | +0.58% | 228,183 |
| Oct 23, 2025 | $23.50 | $24.02 | $23.47 | $23.99 | +1.91% | 284,076 |
| Oct 22, 2025 | $23.68 | $23.99 | $23.46 | $23.54 | -1.38% | 370,488 |
| Oct 21, 2025 | $22.96 | $24.10 | $22.81 | $23.87 | +2.62% | 265,067 |
| Oct 20, 2025 | $23.10 | $23.36 | $22.81 | $23.26 | +1.39% | 191,721 |
| Oct 17, 2025 | $22.61 | $23.03 | $22.49 | $22.94 | +1.06% | 201,692 |
| Oct 16, 2025 | $23.07 | $23.12 | $22.35 | $22.70 | -0.87% | 241,041 |
| Oct 15, 2025 | $22.66 | $23.32 | $22.61 | $22.90 | +1.10% | 242,041 |
| Oct 14, 2025 | $21.72 | $22.74 | $21.72 | $22.65 | +3.24% | 337,636 |
| Oct 13, 2025 | $22.09 | $22.35 | $21.60 | $21.94 | 0.00% | 392,880 |
| Oct 10, 2025 | $22.60 | $22.60 | $21.87 | $21.94 | -2.53% | 385,608 |
| Oct 9, 2025 | $22.78 | $22.85 | $22.17 | $22.51 | -2.09% | 408,055 |
| Oct 8, 2025 | $22.95 | $23.25 | $22.50 | $22.99 | +0.13% | 306,770 |
| Oct 7, 2025 | $23.86 | $24.01 | $22.94 | $22.96 | – | 371,168 |
Seasonality
BZH return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.1% | -3.9% | -6.2% | 5.3% | 4.3% | 2.9% | 9.4% | 1.8% | -1.3% | -1.0% | 11.8% | -2.6% |
| Months up | 5 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 9 of 9 | 3 of 9 |
| 2026 | 6.4% | 18.6% | -24.8% | 12.2% | 17.6% | 10.5% | 14.4% | 3.4% | 0.5% | 0.4% | ||
| 2025 | -19.3% | 0.6% | -8.6% | -4.1% | 4.9% | 9.0% | 5.1% | 7.1% | -2.4% | -8.8% | 2.1% | -11.4% |
| 2024 | -6.0% | -1.3% | 4.7% | -14.5% | 2.5% | -4.3% | 22.5% | -7.1% | 9.2% | -10.0% | 13.6% | -21.4% |
| 2023 | 28.3% | -8.9% | 6.5% | 34.2% | -4.9% | 39.6% | 18.9% | -12.8% | -15.0% | -2.9% | 8.8% | 28.4% |
| 2022 | -21.4% | -10.3% | -7.0% | -0.9% | 7.5% | -25.5% | 22.2% | -3.5% | -32.1% | 17.0% | 20.7% | -6.5% |
| 2021 | 9.7% | 6.3% | 18.4% | 6.6% | 6.7% | -19.0% | -5.3% | 2.5% | -7.8% | 5.0% | 8.4% | 18.2% |
| 2020 | -2.7% | -10.8% | -47.5% | 9.3% | 39.5% | 2.5% | 11.1% | 9.4% | 7.8% | -7.7% | 21.6% | 2.3% |
| 2019 | 32.2% | -3.3% | -5.0% | 15.5% | -31.7% | 5.8% | 22.0% | 6.9% | 18.9% | 0.7% | 2.1% | -7.8% |
| 2018 | -3.5% | -15.2% | 1.5% | -8.0% | 2.9% | -2.3% | -13.2% | 0.0% | -18.0% | -16.1% | 27.8% | -15.8% |
| 2017 | 7.2% | -14.4% | -0.6% | 2.3% | -1.7% | 12.5% | -3.4% | 12.4% | 25.7% | 12.0% | 0.9% | -9.2% |