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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $33.36 | $33.49 | $33.19 | $33.48 | +0.39% | 22,894,029 |
| Sep 2026 | $33.20 | $33.45 | $33.15 | $33.35 | +0.51% | 15,543,125 |
| Aug 2026 | $32.56 | $34.54 | $32.32 | $33.18 | +3.36% | 19,846,632 |
| Jul 2026 | $27.54 | $34.00 | $27.15 | $32.10 | +14.44% | 8,775,879 |
| Jun 2026 | $26.24 | $29.80 | $25.37 | $28.05 | +10.48% | 9,935,455 |
| May 2026 | $21.52 | $25.94 | $17.83 | $25.39 | +17.60% | 19,400,716 |
| Apr 2026 | $19.26 | $23.62 | $19.22 | $21.59 | +12.21% | 8,180,585 |
| Mar 2026 | $24.93 | $24.98 | $18.58 | $19.24 | -24.78% | 8,411,483 |
| Feb 2026 | $21.72 | $28.33 | $21.39 | $25.58 | +18.59% | 10,592,559 |
| Jan 2026 | $20.25 | $24.73 | $19.99 | $21.57 | +6.41% | 10,602,106 |
| Dec 2025 | $22.55 | $23.85 | $19.91 | $20.27 | -11.37% | 8,957,002 |
| Nov 2025 | $22.22 | $24.00 | $19.27 | $22.87 | +2.10% | 8,916,363 |
| Oct 2025 | $24.61 | $25.56 | $21.60 | $22.40 | -8.76% | 6,547,446 |
| Sep 2025 | $24.52 | $27.29 | $23.89 | $24.55 | -2.42% | 8,272,297 |
| Aug 2025 | $22.00 | $26.85 | $20.80 | $25.16 | +7.06% | 8,044,018 |
| Jul 2025 | $22.17 | $25.91 | $22.17 | $23.50 | +5.05% | 7,204,821 |
| Jun 2025 | $20.47 | $23.41 | $20.12 | $22.37 | +9.02% | 6,851,612 |
| May 2025 | $19.62 | $24.05 | $19.32 | $20.52 | +4.91% | 8,690,609 |
| Apr 2025 | $20.38 | $20.97 | $17.37 | $19.56 | -4.07% | 8,640,138 |
| Mar 2025 | $22.29 | $23.64 | $19.80 | $20.39 | -8.57% | 8,442,583 |
| Feb 2025 | $21.51 | $25.36 | $20.66 | $22.30 | +0.63% | 11,743,967 |
| Jan 2025 | $27.84 | $29.30 | $21.91 | $22.16 | -19.30% | 7,175,516 |
| Dec 2024 | $34.92 | $35.32 | $26.97 | $27.46 | -21.43% | 5,998,770 |
| Nov 2024 | $31.38 | $38.22 | $30.65 | $34.95 | +13.62% | 7,867,977 |
| Oct 2024 | $34.11 | $34.23 | $29.39 | $30.76 | -9.98% | 5,468,937 |
| Sep 2024 | $30.99 | $35.20 | $29.04 | $34.17 | +9.24% | 7,539,500 |
| Aug 2024 | $33.67 | $34.01 | $25.58 | $31.28 | -7.10% | 9,859,000 |
| Jul 2024 | $27.63 | $34.89 | $25.95 | $33.67 | +22.53% | 9,593,800 |
| Jun 2024 | $29.12 | $30.62 | $27.01 | $27.48 | -4.32% | 7,311,700 |
| May 2024 | $28.03 | $29.92 | $25.48 | $28.72 | +2.46% | 8,907,600 |
| Apr 2024 | $32.87 | $33.12 | $25.77 | $28.03 | -14.54% | 7,417,500 |
| Mar 2024 | $31.30 | $33.18 | $29.12 | $32.80 | +4.69% | 5,179,200 |
| Feb 2024 | $32.11 | $32.87 | $27.42 | $31.33 | -1.32% | 8,068,500 |
| Jan 2024 | $33.22 | $33.47 | $30.36 | $31.75 | -6.04% | 6,180,400 |
| Dec 2023 | $26.45 | $34.45 | $26.25 | $33.79 | +28.43% | 8,321,600 |
| Nov 2023 | $24.07 | $31.32 | $23.94 | $26.31 | +8.76% | 10,405,100 |
| Oct 2023 | $24.84 | $25.32 | $22.03 | $24.19 | -2.89% | 8,465,400 |
| Sep 2023 | $29.51 | $29.94 | $24.37 | $24.91 | -15.01% | 7,771,100 |
| Aug 2023 | $33.72 | $34.95 | $26.87 | $29.31 | -12.85% | 12,763,000 |
| Jul 2023 | $28.32 | $35.93 | $26.10 | $33.63 | +18.88% | 10,755,000 |
| Jun 2023 | $20.33 | $28.50 | $20.31 | $28.29 | +39.57% | 7,343,500 |
| May 2023 | $21.26 | $21.89 | $18.50 | $20.27 | -4.88% | 6,973,000 |
| Apr 2023 | $15.79 | $21.33 | $15.47 | $21.31 | +34.19% | 5,250,500 |
| Mar 2023 | $14.89 | $15.89 | $13.56 | $15.88 | +6.51% | 6,288,500 |
| Feb 2023 | $16.30 | $17.64 | $14.35 | $14.91 | -8.92% | 5,572,000 |
| Jan 2023 | $13.12 | $16.39 | $12.89 | $16.37 | +28.29% | 3,926,800 |
| Dec 2022 | $13.86 | $14.83 | $12.29 | $12.76 | -6.52% | 4,570,400 |
| Nov 2022 | $11.65 | $13.92 | $10.22 | $13.65 | +20.69% | 8,577,800 |
| Oct 2022 | $9.91 | $11.52 | $9.47 | $11.31 | +16.96% | 8,060,500 |
| Sep 2022 | $14.04 | $14.17 | $9.65 | $9.67 | -32.09% | 10,960,900 |
| Aug 2022 | $14.61 | $16.39 | $14.15 | $14.24 | -3.46% | 6,853,300 |
| Jul 2022 | $12.12 | $15.59 | $12.12 | $14.75 | +22.20% | 6,738,100 |
| Jun 2022 | $16.39 | $16.77 | $10.09 | $12.07 | -25.54% | 11,484,200 |
| May 2022 | $15.18 | $16.56 | $13.95 | $16.21 | +7.49% | 8,808,400 |
| Apr 2022 | $15.43 | $16.39 | $13.78 | $15.08 | -0.92% | 6,488,400 |
| Mar 2022 | $16.23 | $17.50 | $15.21 | $15.22 | -7.03% | 7,694,700 |
| Feb 2022 | $18.28 | $18.53 | $14.38 | $16.37 | -10.25% | 7,497,800 |
| Jan 2022 | $23.32 | $23.65 | $17.08 | $18.24 | -21.45% | 9,689,400 |
| Dec 2021 | $20.15 | $23.97 | $19.57 | $23.22 | +18.23% | 7,766,000 |
| Nov 2021 | $18.23 | $22.70 | $17.56 | $19.64 | +8.45% | 8,457,600 |
| Oct 2021 | $17.48 | $18.97 | $16.43 | $18.11 | +4.99% | 5,576,400 |
| Sep 2021 | $18.75 | $19.62 | $17.07 | $17.25 | -7.80% | 7,081,800 |
| Aug 2021 | $18.39 | $19.14 | $16.80 | $18.71 | +2.46% | 7,782,700 |
| Jul 2021 | $19.38 | $20.05 | $15.95 | $18.26 | -5.34% | 10,260,900 |
| Jun 2021 | $24.11 | $24.21 | $19.12 | $19.29 | -18.98% | 10,871,900 |
| May 2021 | $22.84 | $26.12 | $21.10 | $23.81 | +6.72% | 9,037,000 |
| Apr 2021 | $21.05 | $22.85 | $18.95 | $22.31 | +6.64% | 7,600,400 |
| Mar 2021 | $18.14 | $21.86 | $16.13 | $20.92 | +18.39% | 13,315,500 |
| Feb 2021 | $16.88 | $20.09 | $16.47 | $17.67 | +6.32% | 7,153,300 |
| Jan 2021 | $15.20 | $20.50 | $14.28 | $16.62 | +9.70% | 10,454,700 |
| Dec 2020 | $15.03 | $16.45 | $14.05 | $15.15 | +2.30% | 7,328,700 |
| Nov 2020 | $12.41 | $15.65 | $12.27 | $14.81 | +21.59% | 9,498,300 |
| Oct 2020 | $13.40 | $14.68 | $12.07 | $12.18 | -7.73% | 8,394,800 |
| Sep 2020 | $12.15 | $13.60 | $10.96 | $13.20 | +7.84% | 10,099,500 |
| Aug 2020 | $11.29 | $13.44 | $10.75 | $12.24 | +9.38% | 11,332,400 |
| Jul 2020 | $10.11 | $12.14 | $9.64 | $11.19 | +11.12% | 10,421,900 |
| Jun 2020 | $9.86 | $11.85 | $9.08 | $10.07 | +2.55% | 9,983,200 |
| May 2020 | $6.95 | $10.94 | $6.29 | $9.82 | +39.49% | 15,860,400 |
| Apr 2020 | $6.10 | $7.28 | $4.41 | $7.04 | +9.32% | 20,246,000 |
| Mar 2020 | $12.39 | $13.84 | $4.39 | $6.44 | -47.47% | 16,267,800 |
| Feb 2020 | $13.67 | $15.78 | $11.90 | $12.26 | -10.84% | 8,441,200 |
| Jan 2020 | $14.21 | $17.23 | $13.31 | $13.75 | -2.69% | 8,676,700 |
| Dec 2019 | $15.31 | $16.27 | $14.07 | $14.13 | -7.77% | 5,658,900 |
| Nov 2019 | $15.08 | $15.90 | $13.50 | $15.32 | +2.07% | 8,028,400 |
| Oct 2019 | $14.87 | $16.70 | $14.21 | $15.01 | +0.74% | 10,021,500 |
| Sep 2019 | $12.33 | $15.00 | $12.08 | $14.90 | +18.91% | 9,104,200 |
| Aug 2019 | $11.71 | $13.30 | $10.71 | $12.53 | +6.91% | 11,322,700 |
| Jul 2019 | $9.75 | $11.88 | $9.61 | $11.72 | +21.96% | 9,496,700 |
| Jun 2019 | $9.04 | $10.24 | $9.04 | $9.61 | +5.84% | 8,301,900 |
| May 2019 | $13.28 | $14.37 | $8.89 | $9.08 | -31.68% | 17,198,200 |
| Apr 2019 | $11.39 | $13.50 | $11.39 | $13.29 | +15.46% | 4,979,200 |
| Mar 2019 | $12.24 | $12.50 | $11.00 | $11.51 | -5.03% | 8,481,600 |
| Feb 2019 | $12.63 | $13.58 | $11.25 | $12.12 | -3.27% | 10,483,100 |
| Jan 2019 | $9.24 | $12.64 | $9.23 | $12.53 | +32.17% | 8,006,600 |
| Dec 2018 | $11.50 | $11.52 | $8.91 | $9.48 | -15.81% | 9,012,100 |
| Nov 2018 | $8.85 | $11.60 | $8.31 | $11.26 | +27.81% | 16,855,000 |
| Oct 2018 | $10.56 | $11.14 | $8.16 | $8.81 | -16.10% | 16,165,200 |
| Sep 2018 | $12.80 | $13.26 | $10.46 | $10.50 | -18.03% | 11,542,100 |
| Aug 2018 | $12.79 | $13.97 | $12.41 | $12.81 | 0.00% | 10,588,900 |
| Jul 2018 | $14.69 | $16.08 | $12.19 | $12.81 | -13.15% | 11,518,800 |
| Jun 2018 | $15.18 | $16.04 | $14.05 | $14.75 | -2.32% | 7,688,200 |
| May 2018 | $14.58 | $17.23 | $14.15 | $15.10 | +2.86% | 13,178,900 |
| Apr 2018 | $15.92 | $17.46 | $14.34 | $14.68 | -7.96% | 9,439,700 |
| Mar 2018 | $15.75 | $17.20 | $15.65 | $15.95 | +1.46% | 9,703,300 |
| Feb 2018 | $18.49 | $19.23 | $15.02 | $15.72 | -15.21% | 17,624,900 |
| Jan 2018 | $19.60 | $20.94 | $18.17 | $18.54 | -3.49% | 10,883,100 |
| Dec 2017 | $21.20 | $21.20 | $18.68 | $19.21 | -9.22% | 8,764,300 |
| Nov 2017 | $21.15 | $23.24 | $19.68 | $21.16 | +0.86% | 12,051,000 |
| Oct 2017 | $18.85 | $21.05 | $18.66 | $20.98 | +11.95% | 8,122,900 |
| Sep 2017 | $14.94 | $18.75 | $14.67 | $18.74 | +25.69% | 10,714,000 |
| Aug 2017 | $13.29 | $16.47 | $13.09 | $14.91 | +12.44% | 12,126,200 |
| Jul 2017 | $13.78 | $13.92 | $13.09 | $13.26 | -3.35% | 5,885,800 |
| Jun 2017 | $12.20 | $13.81 | $11.95 | $13.72 | +12.46% | 9,815,000 |
| May 2017 | $12.46 | $15.10 | $11.87 | $12.20 | -1.69% | 16,070,800 |
| Apr 2017 | $12.16 | $13.00 | $11.58 | $12.41 | +2.31% | 8,584,000 |
| Mar 2017 | $12.47 | $12.75 | $11.18 | $12.13 | -0.57% | 14,910,800 |
| Feb 2017 | $14.34 | $14.50 | $11.92 | $12.20 | -14.45% | 13,066,300 |
| Jan 2017 | $13.40 | $14.82 | $12.55 | $14.26 | +7.22% | 14,409,200 |
| Dec 2016 | $13.49 | $15.80 | $12.78 | $13.30 | -1.34% | 17,773,700 |
| Nov 2016 | $10.32 | $14.22 | $9.67 | $13.48 | +31.77% | 21,218,300 |
| Oct 2016 | $11.60 | $11.93 | $10.01 | $10.23 | -12.26% | 10,717,100 |
| Sep 2016 | $11.23 | $12.71 | $10.53 | $11.66 | +3.64% | 20,293,800 |
| Aug 2016 | $9.60 | $11.38 | $9.12 | $11.25 | +17.31% | 16,691,600 |
| Jul 2016 | $7.79 | $9.78 | $7.43 | $9.59 | +23.74% | 13,168,500 |
| Jun 2016 | $7.80 | $8.59 | $6.81 | $7.75 | -1.27% | 15,254,100 |
| May 2016 | $8.28 | $8.43 | $6.87 | $7.85 | -4.50% | 15,655,100 |
| Apr 2016 | $8.59 | $10.06 | $8.11 | $8.22 | -5.73% | 13,726,100 |
| Mar 2016 | $7.46 | $9.33 | $7.30 | $8.72 | +19.13% | 16,780,500 |
| Feb 2016 | $8.54 | $9.63 | $6.07 | $7.32 | -14.39% | 28,069,300 |
| Jan 2016 | $11.39 | $11.75 | $7.34 | $8.55 | -25.59% | 19,100,600 |
| Dec 2015 | $14.34 | $14.65 | $11.18 | $11.49 | -19.87% | 15,316,800 |
| Nov 2015 | $14.30 | $15.15 | $13.27 | $14.34 | +0.70% | 13,284,200 |
| Oct 2015 | $13.38 | $15.79 | $12.95 | $14.24 | +6.83% | 13,854,100 |
| Sep 2015 | $16.39 | $17.18 | $13.01 | $13.33 | -20.18% | 12,197,300 |
| Aug 2015 | $19.14 | $19.23 | $15.51 | $16.70 | -12.93% | 14,196,400 |
| Jul 2015 | $20.18 | $20.20 | $17.82 | $19.18 | -3.86% | 8,007,800 |
| Jun 2015 | $18.43 | $21.19 | $17.76 | $19.95 | +8.90% | 12,127,900 |
| May 2015 | $17.52 | $18.92 | $17.29 | $18.32 | +4.63% | 9,882,500 |
| Apr 2015 | $17.74 | $19.23 | $17.26 | $17.51 | -1.19% | 10,780,000 |
| Mar 2015 | $16.98 | $17.99 | $15.65 | $17.72 | +3.99% | 12,983,000 |
| Feb 2015 | $15.60 | $17.50 | $14.20 | $17.04 | +7.85% | 17,764,600 |
| Jan 2015 | $19.57 | $20.52 | $15.40 | $15.80 | -18.39% | 13,784,300 |
| Dec 2014 | $19.94 | $19.98 | $16.90 | $19.36 | -2.91% | 10,547,300 |
| Nov 2014 | $17.79 | $20.44 | $17.52 | $19.94 | +11.21% | 13,801,200 |
| Oct 2014 | $16.75 | $18.62 | $15.70 | $17.93 | +6.85% | 14,067,000 |
| Sep 2014 | $18.83 | $19.29 | $16.76 | $16.78 | -10.98% | 10,870,100 |
| Aug 2014 | $15.88 | $19.20 | $15.84 | $18.85 | +22.80% | 14,123,700 |
| Jul 2014 | $21.00 | $21.33 | $15.27 | $15.35 | -26.84% | 16,325,100 |
| Jun 2014 | $19.58 | $21.10 | $18.50 | $20.98 | +7.20% | 15,165,700 |
| May 2014 | $18.90 | $20.49 | $18.08 | $19.57 | +3.22% | 15,690,400 |
| Apr 2014 | $20.12 | $21.63 | $18.01 | $18.96 | -5.58% | 15,708,100 |
| Mar 2014 | $22.85 | $23.98 | $19.24 | $20.08 | -13.41% | 15,917,800 |
| Feb 2014 | $22.47 | $23.74 | $20.27 | $23.19 | +3.02% | 14,094,600 |
| Jan 2014 | $24.40 | $25.34 | $20.76 | $22.51 | -7.82% | 16,228,100 |
| Dec 2013 | $20.84 | $24.62 | $19.91 | $24.42 | +17.35% | 14,329,500 |
| Nov 2013 | $18.16 | $21.17 | $17.50 | $20.81 | +14.53% | 16,789,600 |
| Oct 2013 | $17.98 | $19.75 | $16.75 | $18.17 | +0.94% | 17,831,700 |
| Sep 2013 | $17.03 | $19.92 | $16.60 | $18.00 | +6.26% | 17,182,800 |
| Aug 2013 | $17.50 | $18.25 | $15.54 | $16.94 | -1.45% | 25,715,400 |
| Jul 2013 | $17.64 | $19.30 | $16.48 | $17.19 | -1.88% | 18,443,700 |
| Jun 2013 | $20.75 | $20.90 | $16.60 | $17.52 | -15.36% | 25,973,700 |
| May 2013 | $16.09 | $23.29 | $15.89 | $20.70 | +28.09% | 44,645,900 |
| Apr 2013 | $15.80 | $16.62 | $13.91 | $16.16 | +2.02% | 24,770,800 |
| Mar 2013 | $15.66 | $17.09 | $15.15 | $15.84 | +1.73% | 17,967,300 |
| Feb 2013 | $19.02 | $19.20 | $14.92 | $15.57 | -17.27% | 26,720,000 |
| Jan 2013 | $17.37 | $19.48 | $16.99 | $18.82 | +11.43% | 26,498,200 |
| Dec 2012 | $15.01 | $16.98 | $14.00 | $16.89 | +13.13% | 21,236,800 |
| Nov 2012 | $16.59 | $18.26 | $12.89 | $14.93 | -9.46% | 43,338,100 |
| Oct 2012 | $17.75 | $19.35 | $16.01 | $16.49 | -7.10% | 33,197,640 |
| Sep 2012 | $14.85 | $20.15 | $14.55 | $17.75 | +20.75% | 32,159,440 |
| Aug 2012 | $11.70 | $15.75 | $10.90 | $14.70 | +26.72% | 29,933,320 |
| Jul 2012 | $16.45 | $17.40 | $11.55 | $11.60 | -28.62% | 34,991,560 |
| Jun 2012 | $12.45 | $16.40 | $11.30 | $16.25 | +24.52% | 11,614,040 |
| May 2012 | $15.50 | $16.40 | $11.45 | $13.05 | -15.81% | 18,248,120 |
| Apr 2012 | $16.10 | $16.65 | $13.15 | $15.50 | -4.62% | 12,174,920 |
| Mar 2012 | $15.70 | $18.90 | $14.50 | $16.25 | +4.17% | 15,951,900 |
| Feb 2012 | $15.50 | $19.90 | $15.20 | $15.60 | +2.30% | 19,129,400 |
| Jan 2012 | $12.65 | $17.10 | $12.30 | $15.25 | +22.98% | 13,472,420 |
| Dec 2011 | $10.75 | $12.95 | $10.25 | $12.40 | +15.35% | 7,691,400 |
| Nov 2011 | $10.15 | $12.15 | $8.95 | $10.75 | 0.00% | 9,383,360 |
| Oct 2011 | $7.75 | $11.10 | $6.75 | $10.75 | +42.38% | 10,150,780 |
| Sep 2011 | $10.75 | $10.75 | $7.55 | $7.55 | -28.44% | 9,125,800 |
| Aug 2011 | $15.05 | $15.15 | $7.40 | $10.55 | -27.24% | 15,567,340 |
| Jul 2011 | $17.00 | $18.40 | $14.10 | $14.50 | -14.45% | 6,247,120 |
| Jun 2011 | $21.10 | $21.10 | $14.95 | $16.95 | -19.48% | 8,580,280 |
| May 2011 | $23.50 | $23.55 | $17.75 | $21.05 | -9.66% | 9,383,580 |
| Apr 2011 | $23.05 | $23.95 | $21.75 | $23.30 | +1.97% | 5,898,480 |
| Mar 2011 | $23.40 | $24.20 | $20.65 | $22.85 | -1.72% | 9,730,280 |
| Feb 2011 | $26.95 | $28.35 | $22.60 | $23.25 | -13.08% | 8,984,500 |
| Jan 2011 | $27.40 | $31.15 | $26.25 | $26.75 | -0.74% | 9,690,540 |
| Dec 2010 | $21.10 | $28.35 | $21.10 | $26.95 | +29.57% | 7,633,280 |
| Nov 2010 | $20.55 | $23.95 | $19.40 | $20.80 | +2.46% | 10,153,340 |
| Oct 2010 | $20.90 | $22.30 | $19.90 | $20.30 | -1.69% | 8,514,560 |
| Sep 2010 | $17.80 | $23.45 | $17.60 | $20.65 | +19.36% | 13,315,040 |
| Aug 2010 | $21.75 | $22.40 | $16.80 | $17.30 | -18.20% | 11,158,240 |
| Jul 2010 | $17.95 | $22.50 | $15.50 | $21.15 | +16.53% | 14,202,695 |
| Jun 2010 | $24.60 | $25.35 | $18.05 | $18.15 | -26.96% | 18,839,200 |
| May 2010 | $33.50 | $35.40 | $21.75 | $24.85 | -24.35% | 35,672,140 |
| Apr 2010 | $23.15 | $35.00 | $22.75 | $32.85 | +44.71% | 16,981,080 |
| Mar 2010 | $21.25 | $25.65 | $20.75 | $22.70 | +9.13% | 12,671,840 |
| Feb 2010 | $19.80 | $23.10 | $19.15 | $20.80 | +6.67% | 11,253,020 |
| Jan 2010 | $24.30 | $27.20 | $19.20 | $19.50 | -19.42% | 23,951,520 |
| Dec 2009 | $22.10 | $25.95 | $20.05 | $24.20 | +12.56% | 7,356,140 |
| Nov 2009 | $21.95 | $28.75 | $19.50 | $21.50 | -2.05% | 13,157,640 |
| Oct 2009 | $27.45 | $30.30 | $21.10 | $21.95 | -21.47% | 10,055,360 |
| Sep 2009 | $21.20 | $34.65 | $18.85 | $27.95 | +29.70% | 12,965,380 |
| Aug 2009 | $16.85 | $22.20 | $15.35 | $21.55 | +33.85% | 11,692,680 |
| Jul 2009 | $9.45 | $17.25 | $6.80 | $16.10 | +75.96% | 7,216,400 |
| Jun 2009 | $13.15 | $14.40 | $7.90 | $9.15 | -28.24% | 7,625,580 |
| May 2009 | $13.00 | $19.75 | $10.25 | $12.75 | +1.19% | 12,800,860 |
| Apr 2009 | $4.85 | $15.75 | $4.35 | $12.60 | +149.50% | 12,203,340 |
| Mar 2009 | $2.50 | $6.70 | $1.20 | $5.05 | +110.42% | 9,552,960 |
| Feb 2009 | $4.95 | $6.70 | $2.35 | $2.40 | -53.40% | 4,292,420 |
| Jan 2009 | $7.60 | $8.55 | $4.95 | $5.15 | -34.81% | 3,570,340 |
| Dec 2008 | $8.85 | $11.70 | $6.05 | $7.90 | -12.71% | 6,210,940 |
| Nov 2008 | $15.50 | $20.75 | $5.65 | $9.05 | -42.90% | 4,409,700 |
| Oct 2008 | $30.00 | $33.80 | $10.00 | $15.85 | -46.99% | 7,310,660 |
| Sep 2008 | $36.75 | $46.70 | $25.00 | $29.90 | -14.08% | 14,123,240 |
| Aug 2008 | $31.15 | $41.00 | $27.05 | $34.80 | +11.72% | 7,363,820 |
| Jul 2008 | $27.50 | $32.60 | $16.80 | $31.15 | +11.85% | 9,374,620 |
| Jun 2008 | $34.75 | $35.55 | $25.10 | $27.85 | -19.86% | 7,223,560 |
| May 2008 | $55.20 | $62.00 | $33.75 | $34.75 | -37.22% | 7,467,300 |
| Apr 2008 | $47.55 | $57.90 | $45.75 | $55.35 | +17.14% | 7,065,340 |
| Mar 2008 | $35.45 | $57.20 | $31.30 | $47.25 | +33.10% | 8,534,320 |
| Feb 2008 | $45.00 | $50.70 | $35.30 | $35.50 | -18.48% | 8,480,780 |
| Jan 2008 | $37.00 | $44.75 | $22.65 | $43.55 | +17.23% | 10,933,140 |
| Dec 2007 | $42.00 | $54.00 | $35.35 | $37.15 | -12.49% | 6,540,160 |
| Nov 2007 | $54.55 | $54.55 | $35.00 | $42.45 | -24.40% | 8,284,400 |
| Oct 2007 | $41.90 | $62.45 | $40.00 | $56.15 | +36.12% | 14,367,260 |
| Sep 2007 | $52.50 | $64.70 | $40.40 | $41.25 | -21.95% | 11,903,640 |
| Aug 2007 | $69.65 | $92.10 | $40.50 | $52.85 | -24.45% | 31,403,160 |
| Jul 2007 | $123.80 | $125.00 | $69.65 | $69.95 | -43.29% | 15,011,220 |
| Jun 2007 | $179.80 | $180.05 | $120.10 | $123.35 | -31.03% | 7,690,960 |
| May 2007 | $166.75 | $193.80 | $159.05 | $178.85 | +7.16% | 5,330,080 |
| Apr 2007 | $145.10 | $182.30 | $138.10 | $166.90 | +14.98% | 7,454,480 |
| Mar 2007 | $192.45 | $200.15 | $138.55 | $145.15 | -26.51% | 14,176,100 |
| Feb 2007 | $219.50 | $225.50 | $196.55 | $197.50 | -9.22% | 4,859,500 |
| Jan 2007 | $234.25 | $235.35 | $210.60 | $217.55 | -7.45% | 4,726,520 |
| Dec 2006 | $229.50 | $243.00 | $224.35 | $235.05 | +2.96% | 3,755,140 |
| Nov 2006 | $218.35 | $232.15 | $200.10 | $228.30 | +5.35% | 5,017,720 |
| Oct 2006 | $194.15 | $225.30 | $190.50 | $216.70 | +11.01% | 5,143,320 |
| Sep 2006 | $202.50 | $212.65 | $179.80 | $195.20 | -3.13% | 6,243,540 |
| Aug 2006 | $207.20 | $231.55 | $192.50 | $201.50 | -3.33% | 4,886,540 |
| Jul 2006 | $231.25 | $231.45 | $181.35 | $208.45 | -9.11% | 5,480,600 |
| Jun 2006 | $248.80 | $256.20 | $219.10 | $229.35 | -7.80% | 5,747,180 |
| May 2006 | $288.25 | $296.75 | $245.25 | $248.75 | -13.67% | 5,224,600 |
| Apr 2006 | $327.85 | $348.05 | $285.25 | $288.15 | -12.28% | 4,432,740 |
| Mar 2006 | $317.25 | $343.50 | $295.00 | $328.50 | +3.55% | 5,241,840 |
| Feb 2006 | $360.50 | $361.25 | $311.60 | $317.25 | -12.89% | 4,929,320 |
| Jan 2006 | $365.05 | $410.70 | $353.45 | $364.20 | 0.00% | 5,172,320 |
| Dec 2005 | $352.25 | $373.05 | $335.60 | $364.20 | +4.10% | 3,903,000 |
| Nov 2005 | $289.75 | $368.95 | $285.45 | $349.85 | +20.74% | 7,209,400 |
| Oct 2005 | $302.95 | $307.95 | $259.50 | $289.75 | -1.23% | 8,536,000 |
| Sep 2005 | $311.50 | $312.45 | $275.25 | $293.35 | -6.04% | 4,361,500 |
| Aug 2005 | $317.45 | $336.85 | $287.50 | $312.20 | -4.58% | 6,189,060 |
| Jul 2005 | $286.25 | $337.50 | $278.50 | $327.20 | +14.51% | 4,450,220 |
| Jun 2005 | $265.45 | $303.55 | $257.30 | $285.75 | +6.90% | 4,695,680 |
| May 2005 | $229.70 | $272.50 | $223.75 | $267.30 | +17.24% | 4,283,500 |
| Apr 2005 | $252.80 | $259.55 | $219.95 | $228.00 | -8.54% | 6,241,160 |
| Mar 2005 | $287.25 | $294.17 | $242.50 | $249.30 | -12.99% | 9,712,600 |
| Feb 2005 | $250.08 | $290.58 | $249.22 | $286.53 | +15.77% | 9,802,140 |
| Jan 2005 | $243.68 | $251.98 | $223.35 | $247.50 | +1.57% | 8,552,040 |
| Dec 2004 | $207.92 | $247.32 | $207.75 | $243.68 | +17.91% | 7,885,260 |
| Nov 2004 | $182.97 | $216.67 | $181.88 | $206.67 | +12.95% | 8,057,580 |
| Oct 2004 | $178.57 | $185.67 | $162.77 | $182.97 | +2.70% | 6,099,120 |
| Sep 2004 | $162.33 | $183.08 | $161.25 | $178.15 | +9.46% | 4,690,800 |
| Aug 2004 | $155.68 | $169.83 | $152.38 | $162.75 | +4.55% | 5,510,160 |
| Jul 2004 | $166.70 | $168.73 | $144.05 | $155.67 | -6.89% | 6,915,180 |
| Jun 2004 | $167.95 | $175.50 | $155.97 | $167.18 | -0.46% | 7,785,720 |
| May 2004 | $164.10 | $170.48 | $148.58 | $167.95 | +2.36% | 7,432,800 |
| Apr 2004 | $176.83 | $178.50 | $159.47 | $164.08 | -7.04% | 6,895,440 |
| Mar 2004 | $179.50 | $188.32 | $171.98 | $176.52 | -0.93% | 7,188,300 |
| Feb 2004 | $156.50 | $178.65 | $154.67 | $178.17 | +14.66% | 6,084,000 |
| Jan 2004 | $162.93 | $167.48 | $147.10 | $155.38 | -4.54% | 9,318,960 |
| Dec 2003 | $178.58 | $182.67 | $160.53 | $162.77 | -8.48% | 5,244,060 |
| Nov 2003 | $166.42 | $181.37 | $166.32 | $177.85 | +7.25% | 5,379,960 |
| Oct 2003 | $140.67 | $166.28 | $138.98 | $165.83 | +17.89% | 7,501,980 |
| Sep 2003 | $138.53 | $146.12 | $133.33 | $140.67 | +1.54% | 5,609,280 |
| Aug 2003 | $128.43 | $141.63 | $125.95 | $138.53 | +7.72% | 5,612,640 |
| Jul 2003 | $139.17 | $146.57 | $127.97 | $128.60 | -7.59% | 9,580,980 |
| Jun 2003 | $142.33 | $158.17 | $138.43 | $139.17 | -1.53% | 9,873,180 |
| May 2003 | $117.30 | $143.58 | $114.93 | $141.33 | +20.71% | 7,446,900 |
| Apr 2003 | $98.32 | $119.10 | $96.97 | $117.08 | +19.45% | 6,327,840 |
| Mar 2003 | $97.45 | $106.55 | $87.48 | $98.02 | +0.77% | 7,912,560 |
| Feb 2003 | $96.15 | $99.63 | $91.10 | $97.27 | +1.41% | 5,869,800 |
| Jan 2003 | $101.25 | $105.62 | $92.83 | $95.92 | -5.03% | 5,912,040 |
| Dec 2002 | $107.08 | $107.82 | $97.08 | $101.00 | -4.97% | 5,480,460 |
| Nov 2002 | $109.38 | $117.33 | $96.25 | $106.28 | -2.98% | 7,680,000 |
| Oct 2002 | $103.25 | $114.98 | $85.67 | $109.55 | +7.67% | 10,585,200 |
| Sep 2002 | $104.83 | $122.17 | $97.08 | $101.75 | -4.88% | 8,775,720 |
| Aug 2002 | $103.00 | $115.13 | $92.08 | $106.97 | +2.92% | 6,692,340 |
| Jul 2002 | $133.33 | $134.58 | $90.42 | $103.93 | -22.05% | 11,344,920 |
| Jun 2002 | $129.53 | $137.25 | $118.18 | $133.33 | +2.28% | 6,490,020 |
| May 2002 | $147.50 | $154.13 | $127.52 | $130.37 | -11.64% | 6,628,080 |
| Apr 2002 | $128.67 | $152.25 | $122.17 | $147.53 | +14.15% | 7,575,060 |
| Mar 2002 | $151.25 | $158.42 | $126.80 | $129.25 | -14.36% | 7,434,420 |
| Feb 2002 | $133.08 | $153.98 | $132.42 | $150.92 | +13.05% | 5,273,460 |
| Jan 2002 | $121.95 | $137.67 | $110.52 | $133.50 | +9.47% | 4,722,420 |
| Dec 2001 | $111.25 | $128.50 | $107.33 | $121.95 | +9.21% | 4,067,760 |
| Nov 2001 | $77.93 | $114.40 | $75.50 | $111.67 | +46.70% | 3,934,740 |
| Oct 2001 | $81.00 | $88.75 | $68.33 | $76.12 | -6.03% | 3,126,720 |
| Sep 2001 | $107.58 | $112.50 | $69.17 | $81.00 | -25.12% | 2,673,360 |
| Aug 2001 | $122.00 | $128.17 | $98.75 | $108.17 | -11.05% | 3,313,380 |
| Jul 2001 | $105.15 | $132.25 | $105.00 | $121.60 | +14.92% | 3,406,440 |
| Jun 2001 | $99.83 | $110.17 | $89.75 | $105.82 | +5.82% | 1,868,520 |
| May 2001 | $97.08 | $115.83 | $89.67 | $100.00 | +2.74% | 3,418,080 |
| Apr 2001 | $62.92 | $100.00 | $62.92 | $97.33 | +48.60% | 1,815,180 |
| Mar 2001 | $76.17 | $77.33 | $57.83 | $65.50 | -14.00% | 1,637,940 |
| Feb 2001 | $80.25 | $96.28 | $73.68 | $76.17 | -4.59% | 2,037,240 |
| Jan 2001 | $69.38 | $83.73 | $56.15 | $79.83 | +19.75% | 1,718,580 |
| Dec 2000 | $51.98 | $68.33 | $51.67 | $66.67 | +27.74% | 464,640 |
| Nov 2000 | $46.67 | $57.40 | $46.67 | $52.19 | +12.33% | 370,260 |
| Oct 2000 | $44.38 | $48.13 | $42.81 | $46.46 | +2.29% | 269,820 |
| Sep 2000 | $41.46 | $45.63 | $38.44 | $45.42 | +10.10% | 199,500 |
| Aug 2000 | $35.10 | $42.08 | $35.10 | $41.25 | +17.51% | 177,900 |
| Jul 2000 | $30.52 | $35.21 | $30.42 | $35.10 | +15.41% | 166,620 |
| Jun 2000 | $30.94 | $33.13 | $29.69 | $30.42 | -0.68% | 137,100 |
| May 2000 | $32.08 | $36.98 | $30.63 | $30.63 | -3.92% | 216,600 |
| Apr 2000 | $31.25 | $32.19 | $29.06 | $31.88 | +2.00% | 196,200 |
| Mar 2000 | $30.83 | $32.29 | $28.44 | $31.25 | +1.35% | 498,120 |
| Feb 2000 | $30.52 | $32.81 | $28.75 | $30.83 | +0.68% | 370,920 |
| Jan 2000 | $32.50 | $33.75 | $29.79 | $30.63 | -4.55% | 178,200 |
| Dec 1999 | $31.35 | $33.54 | $28.65 | $32.08 | +1.65% | 302,880 |
| Nov 1999 | $32.19 | $34.58 | $31.04 | $31.56 | -0.98% | 268,980 |
| Oct 1999 | $31.15 | $32.40 | $26.04 | $31.88 | +3.03% | 289,140 |
| Sep 1999 | $36.77 | $38.33 | $29.58 | $30.94 | -16.34% | 146,220 |
| Aug 1999 | $42.08 | $43.96 | $36.67 | $36.98 | -12.56% | 190,380 |
| Jul 1999 | $39.06 | $42.60 | $38.75 | $42.29 | +9.73% | 217,920 |
| Jun 1999 | $38.13 | $40.00 | $36.88 | $38.54 | +3.93% | 302,400 |
| May 1999 | $38.23 | $39.69 | $35.73 | $37.08 | -3.52% | 258,480 |
| Apr 1999 | $35.42 | $40.73 | $32.81 | $38.44 | +9.82% | 346,860 |
| Mar 1999 | $36.25 | $37.29 | $32.92 | $35.00 | -3.45% | 461,520 |
| Feb 1999 | $45.21 | $45.63 | $36.25 | $36.25 | -19.44% | 511,920 |
| Jan 1999 | $41.67 | $45.00 | $36.35 | $45.00 | +8.00% | 396,660 |
| Dec 1998 | $39.79 | $43.02 | $38.23 | $41.67 | +4.71% | 368,760 |
| Nov 1998 | $29.48 | $41.98 | $29.48 | $39.79 | +34.98% | 995,880 |
| Oct 1998 | $34.17 | $34.17 | $27.50 | $29.48 | -14.24% | 299,040 |
| Sep 1998 | $35.42 | $36.04 | $33.54 | $34.38 | -3.51% | 258,960 |
| Aug 1998 | $40.52 | $41.15 | $35.63 | $35.63 | -12.53% | 473,820 |
| Jul 1998 | $43.33 | $44.79 | $36.88 | $40.73 | -5.78% | 550,380 |
| Jun 1998 | $38.23 | $43.23 | $37.50 | $43.23 | +14.01% | 333,180 |
| May 1998 | $40.52 | $40.52 | $35.00 | $37.92 | -6.67% | 517,440 |
| Apr 1998 | $43.02 | $45.21 | $38.33 | $40.63 | -5.11% | 578,100 |
| Mar 1998 | $39.58 | $43.33 | $37.92 | $42.81 | +8.16% | 449,700 |
| Feb 1998 | $35.31 | $39.58 | $33.23 | $39.58 | +10.79% | 346,980 |
| Jan 1998 | $33.33 | $35.83 | $33.13 | $35.73 | +7.52% | 262,380 |
| Dec 1997 | $29.69 | $33.23 | $29.69 | $33.23 | +11.93% | 281,280 |
| Nov 1997 | $31.88 | $32.81 | $29.48 | $29.69 | -6.86% | 286,980 |
| Oct 1997 | $32.92 | $33.33 | $31.04 | $31.88 | -2.86% | 95,160 |
| Sep 1997 | $31.25 | $34.38 | $30.83 | $32.81 | +4.30% | 111,060 |
| Aug 1997 | $30.73 | $34.27 | $30.52 | $31.46 | +3.78% | 273,240 |
| Jul 1997 | $26.88 | $30.52 | $26.46 | $30.31 | +13.67% | 405,120 |
| Jun 1997 | $25.63 | $28.75 | $25.63 | $26.67 | +4.07% | 437,220 |
| May 1997 | $23.13 | $25.83 | $22.71 | $25.63 | +10.81% | 302,760 |
| Apr 1997 | $23.75 | $23.75 | $21.25 | $23.13 | -5.93% | 703,500 |
| Mar 1997 | $27.50 | $27.50 | $24.38 | $24.58 | -9.23% | 220,740 |
| Feb 1997 | $26.67 | $27.71 | $26.46 | $27.08 | +0.78% | 324,360 |
| Jan 1997 | $30.63 | $30.83 | $25.83 | $26.88 | -12.84% | 603,360 |
| Dec 1996 | $26.88 | $30.83 | $25.21 | $30.83 | +14.73% | 233,940 |
| Nov 1996 | $22.92 | $26.88 | $22.92 | $26.88 | +16.22% | 733,740 |
| Oct 1996 | $23.96 | $25.83 | $22.71 | $23.13 | -3.48% | 341,700 |
| Sep 1996 | $24.38 | $24.58 | $22.71 | $23.96 | -0.86% | 685,380 |
| Aug 1996 | $26.88 | $28.33 | $23.96 | $24.17 | -8.66% | 358,440 |
| Jul 1996 | $26.67 | $27.50 | $25.21 | $26.46 | -0.78% | 235,980 |
| Jun 1996 | $28.75 | $30.63 | $25.42 | $26.67 | -6.57% | 362,040 |
| May 1996 | $26.88 | $28.54 | $25.42 | $28.54 | +7.03% | 547,500 |
| Apr 1996 | $29.58 | $29.79 | $24.79 | $26.67 | -8.57% | 385,080 |
| Mar 1996 | $31.67 | $31.67 | $26.67 | $29.17 | -7.89% | 413,700 |
| Feb 1996 | $31.88 | $32.92 | $31.04 | $31.67 | -1.94% | 523,920 |
| Jan 1996 | $34.38 | $35.00 | $29.38 | $32.29 | -6.06% | 451,260 |
| Dec 1995 | $32.29 | $34.38 | $30.42 | $34.38 | +7.14% | 417,840 |
| Nov 1995 | $29.17 | $32.50 | $28.75 | $32.08 | +10.00% | 800,400 |
| Oct 1995 | $28.33 | $30.63 | $27.08 | $29.17 | +3.70% | 506,580 |
| Sep 1995 | $26.25 | $29.38 | $25.42 | $28.13 | +6.30% | 506,940 |
| Aug 1995 | $26.88 | $27.50 | $25.42 | $26.46 | -2.31% | 381,240 |
| Jul 1995 | $27.71 | $28.13 | $26.67 | $27.08 | -2.26% | 136,740 |
| Jun 1995 | $25.83 | $27.71 | $25.00 | $27.71 | +7.26% | 207,420 |
| May 1995 | $23.75 | $28.13 | $23.54 | $25.83 | +8.77% | 154,140 |
| Apr 1995 | $22.50 | $23.75 | $22.29 | $23.75 | +5.56% | 66,240 |
| Mar 1995 | $24.38 | $24.38 | $20.83 | $22.50 | -7.69% | 399,960 |
| Feb 1995 | $23.33 | $24.38 | $22.08 | $24.38 | +4.46% | 109,560 |
| Jan 1995 | $19.17 | $24.17 | $19.17 | $23.33 | +20.43% | 486,240 |
| Dec 1994 | $19.58 | $21.46 | $19.17 | $19.38 | -1.06% | 284,640 |
| Nov 1994 | $20.21 | $22.08 | $18.54 | $19.58 | -2.08% | 106,140 |
| Oct 1994 | $24.17 | $24.38 | $18.96 | $20.00 | -17.95% | 322,140 |
| Sep 1994 | $24.58 | $27.08 | $24.38 | $24.38 | -1.68% | 296,640 |
| Aug 1994 | $25.00 | $25.42 | $23.54 | $24.79 | +0.85% | 113,880 |
| Jul 1994 | $25.21 | $27.71 | $24.58 | $24.58 | -3.28% | 76,200 |
| Jun 1994 | $26.88 | $27.08 | $23.33 | $25.42 | -6.87% | 203,280 |
| May 1994 | $27.29 | $27.92 | $26.04 | $27.29 | -1.50% | 241,380 |
| Apr 1994 | $24.17 | $28.54 | $22.92 | $27.71 | +9.02% | 463,020 |
| Mar 1994 | $28.96 | $31.25 | $25.00 | $25.42 | -12.86% | 1,192,260 |
| Feb 1994 | $30.00 | $30.63 | $28.75 | $29.17 | – | 2,280,000 |
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% |