Stock listing
Stuttgart:BE4A Beazer Homes USA, Inc. Aktie
German listing (Stuttgart) of Beazer Homes USA, Inc. · home listing NYSE:BZH
Follow Beazer Homes USA, Inc. into a list and get an email when it puts out news.
Home listing price · NYSE:BZH
$33.48 USD +0.03 (+0.1%)
Close on Oct 19, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NYSE:BZH
- Day range
- $33.46 – $33.49 USDOct 19, 2026
- Volume
- 2.51M sharesOct 19, 2026
- Market cap
- $893.2M USDAt the close on Oct 19, 2026 · price × 26.68M shares outstanding
- 52-week range
- $17.83 – $34.54 USDLowest and highest trades, Oct 20, 2025 – Oct 19, 2026
- Traded on an average day
- $31.30M USDMedian day 568,400 shares · last 3 months, Jul 20, 2026 – Oct 19, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:BZH · Home | $33.48 USD | +0.03 (+0.1%) | 2,514,100 | $33.47 | $33.49 | $33.46 | $33.45 | Close on Oct 19, 2026 |
| LSE:0HMG | $33.42 USD | +0.102 (+0.3%) | 2,116 | $33.43 | $33.43 | $33.42 | $33.32 | Close on Oct 15, 2026 |
| Frankfurt:BE4A | €29.80 EUR | +0.20 (+0.7%) | — | €29.80 | €29.80 | €29.80 | €29.60 | Close on Oct 19, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · NYSE:BZH · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $33.48 | +0.03 | +0.1% | $33.47 | $33.49 | $33.46 | 2,514,100 | |
| $33.45 | +0.04 | +0.1% | $33.45 | $33.46 | $33.44 | 2,061,800 | |
| $33.41 | +0.10 | +0.3% | $33.41 | $33.44 | $33.40 | 3,946,400 | |
| $33.31 | -0.13 | -0.4% | $33.44 | $33.46 | $33.19 | 7,340,400 | |
| $33.44 | +0.01 | 0.0% | $33.46 | $33.46 | $33.43 | 802,200 | |
| $33.43 | +0.02 | +0.1% | $33.43 | $33.45 | $33.43 | 470,800 | |
| $33.41 | 0.00 | 0.0% | $33.42 | $33.44 | $33.40 | 647,800 | |
| $33.41 | -0.01 | 0.0% | $33.42 | $33.46 | $33.41 | 992,300 | |
| $33.42 | +0.01 | 0.0% | $33.40 | $33.45 | $33.40 | 908,100 | |
| $33.41 | +0.04 | +0.1% | $33.40 | $33.43 | $33.38 | 481,800 | |
| $33.37 | -0.03 | -0.1% | $33.39 | $33.43 | $33.36 | 1,175,700 | |
| $33.40 | +0.01 | 0.0% | $33.41 | $33.42 | $33.38 | 644,100 | |
| $33.39 | +0.04 | +0.1% | $33.36 | $33.42 | $33.36 | 908,100 | |
| $33.35 | -0.01 | 0.0% | $33.38 | $33.40 | $33.35 | 902,900 | |
| $33.36 | 0.00 | 0.0% | $33.40 | $33.41 | $33.36 | 664,800 | |
| $33.36 | -0.01 | 0.0% | $33.36 | $33.45 | $33.36 | 1,335,000 | |
| $33.37 | +0.01 | 0.0% | $33.38 | $33.39 | $33.36 | 487,200 | |
| $33.36 | +0.01 | 0.0% | $33.36 | $33.39 | $33.35 | 609,000 | |
| $33.35 | -0.01 | 0.0% | $33.36 | $33.39 | $33.35 | 516,100 | |
| $33.36 | 0.00 | 0.0% | $33.40 | $33.42 | $33.35 | 866,900 | |
| $33.36 | +0.04 | +0.1% | $33.36 | $33.42 | $33.34 | 349,600 | |
| $33.32 | -0.01 | 0.0% | $33.32 | $33.37 | $33.31 | 1,322,100 | |
| $33.33 | -0.02 | -0.1% | $33.38 | $33.40 | $33.32 | 521,200 | |
| $33.35 | 0.00 | 0.0% | $33.38 | $33.40 | $33.33 | 559,200 | |
| $33.35 | +0.12 | +0.4% | $33.32 | $33.39 | $33.31 | 895,900 | |
| $33.23 | -0.02 | -0.1% | $33.27 | $33.33 | $33.23 | 960,700 | |
| $33.25 | 0.00 | 0.0% | $33.30 | $33.33 | $33.25 | 1,101,200 | |
| $33.25 | 0.00 | 0.0% | $33.24 | $33.29 | $33.23 | 1,376,600 | |
| $33.25 | 0.00 | 0.0% | $33.25 | $33.29 | $33.23 | 519,200 | |
| $33.25 | -0.01 | 0.0% | $33.28 | $33.30 | $33.24 | 579,800 | |
| $33.26 | +0.06 | +0.2% | $33.21 | $33.28 | $33.21 | 351,300 | |
| $33.20 | 0.00 | 0.0% | $33.27 | $33.31 | $33.20 | 600,100 | |
| $33.20 | 0.00 | 0.0% | $33.19 | $33.27 | $33.18 | 391,400 | |
| $33.20 | +0.02 | +0.1% | $33.20 | $33.28 | $33.15 | 632,900 | |
| $33.18 | -0.04 | -0.1% | $33.19 | $33.29 | $33.17 | 488,100 | |
| $33.22 | 0.00 | 0.0% | $33.22 | $33.27 | $33.18 | 354,300 | |
| $33.22 | +0.08 | +0.2% | $33.15 | $33.22 | $33.14 | 610,300 | |
| $33.14 | -0.05 | -0.2% | $33.19 | $33.21 | $33.13 | 384,200 | |
| $33.19 | +0.08 | +0.2% | $33.22 | $33.22 | $33.13 | 419,659 | |
| $33.11 | -0.02 | -0.1% | $33.16 | $33.25 | $33.11 | 419,528 | |
| $33.13 | 0.00 | 0.0% | $33.25 | $33.25 | $33.12 | 1,135,300 | |
| $33.13 | -0.06 | -0.2% | $33.07 | $33.23 | $33.07 | 501,000 | |
| $33.19 | +0.08 | +0.2% | $33.20 | $33.34 | $33.13 | 710,700 | |
| $33.11 | -0.06 | -0.2% | $33.13 | $33.18 | $33.10 | 443,900 | |
| $33.17 | +0.07 | +0.2% | $33.13 | $33.22 | $33.11 | 489,300 | |
| $33.10 | -0.09 | -0.3% | $33.18 | $33.22 | $33.08 | 803,500 | |
| $33.19 | +0.01 | 0.0% | $33.20 | $33.23 | $33.16 | 568,400 | |
| $33.18 | +0.01 | 0.0% | $33.25 | $33.27 | $33.13 | 1,065,100 | |
| $33.17 | +0.11 | +0.3% | $33.19 | $33.37 | $33.12 | 2,036,600 | |
| $33.06 | -0.12 | -0.4% | $33.10 | $33.20 | $33.06 | 1,562,900 | |
| $33.18 | -0.28 | -0.8% | $33.08 | $33.18 | $33.01 | 6,487,800 | |
| $33.46 | -0.61 | -1.8% | $33.77 | $33.79 | $33.12 | 361,300 | |
| $34.07 | +0.76 | +2.3% | $32.91 | $34.54 | $32.85 | 407,700 | |
| $33.31 | +0.34 | +1.0% | $33.09 | $33.43 | $32.69 | 294,500 | |
| $32.97 | +0.87 | +2.7% | $32.56 | $33.16 | $32.32 | 302,500 | |
| $32.10 | -0.49 | -1.5% | $32.61 | $32.81 | $31.67 | 343,800 | |
| $32.59 | +0.10 | +0.3% | $32.98 | $33.02 | $32.38 | 253,500 | |
| $32.49 | -0.91 | -2.7% | $33.39 | $33.85 | $32.32 | 239,400 | |
| $33.40 | +0.35 | +1.1% | $33.33 | $34.00 | $33.27 | 245,100 | |
| $33.05 | -0.14 | -0.4% | $33.50 | $33.94 | $32.89 | 356,200 | |
| $33.19 | +0.40 | +1.2% | $33.01 | $33.45 | $32.81 | 247,700 | |
| $32.79 | -0.21 | -0.6% | $32.65 | $33.01 | $32.40 | 311,900 | |
| $33.00 | +0.18 | +0.5% | $33.00 | $33.83 | $32.92 | 223,800 | |
| $32.82 | +0.31 | +1.0% | $32.60 | $32.86 | $32.09 | 369,100 | |
| $32.51 | -0.40 | -1.2% | $32.62 | $32.72 | $32.06 | 285,500 |
- Ticker
- Stuttgart:BE4A
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- Stuttgart
- Currency
- EUR
What changed lately
Latest news release · Oct 15, 2026
Beazer Homes Stockholders Overwhelmingly Vote to Approve Dream Finders’ Acquisition of Beazer Homes
Latest earnings call · Apr 30, 2026
Beazer Homes USA (NYSE:BZH) Q2 2026 Earnings Call
Replay and transcript
Latest deck · May 2026
Investor Presentation (May 2026)
Investor deck · 34 slides
Calls
Replays
Beazer Homes USA (NYSE:BZH) Q2 2026 Earnings Call
Thu, Apr 30, 2026 · 5:00 PM ET
Watch TranscriptBeazer Homes USA (NYSE:BZH) Q1 2026 Earnings Call
Thu, Jan 29, 2026 · 5:00 PM ET
Watch TranscriptBeazer Homes USA (NYSE:BZH) Q4 2025 Earnings Call
Thu, Nov 13, 2025 · 5:00 PM ET
Watch Transcript
Latest news
Beazer Homes Stockholders Overwhelmingly Vote to Approve Dream Finders’ Acquisition of Beazer Homes
Oct 15, 2026
Closed $33.45 (+0.1%) on Oct 16, 2026
Beazer Homes Reports Third Quarter Fiscal 2026 Results
Aug 7, 2026
Closed $33.18 (-0.8%) on Aug 7, 2026
Beazer Homes USA, Inc. to Webcast Its Fiscal Third Quarter Results Conference Call on Monday, August 10, 2026
Jul 20, 2026
Closed $32.82 (+1.0%) on Jul 21, 2026
Donerail, One of the Largest Stockholders of Beazer Homes, Issues Open Letter to Board on DFH's Revised Offer
Jul 9, 2026
Closed $31.41 (+1.3%) on Jul 9, 2026
Beazer Homes Responds to Dream Finders Homes’ Latest Public Statements
Jul 8, 2026
Closed $31.01 (+13.1%) on Jul 8, 2026
Beazer Homes Announces Closing of Offering of $400 Million Senior Unsecured Notes due 2032
Jun 23, 2026
Closed $27.68 (+4.3%) on Jun 24, 2026
Beazer Homes Announces Pricing of Offering of $400 Million of Senior Unsecured Notes due 2032
Jun 15, 2026
Closed $27.23 (+1.4%) on Jun 16, 2026
Beazer Homes Announces Proposed Offering of $400 Million of Senior Unsecured Notes Due 2032
Jun 15, 2026
Closed $26.85 (-1.9%) on Jun 15, 2026
Beazer Homes Redefines Housing Affordability by Lowering the Total Cost of Homeownership
May 19, 2026
Closed $21.64 (-1.2%) on May 19, 2026
Beazer Homes Announces Rejection of Unsolicited Proposals from Dream Finders Homes
May 11, 2026
Closed $23.33 (-7.3%) on May 12, 2026
Decks
Investor Presentation (May 2026)
Investor deck · 34 slides · May 2026
Q2 2026 Earnings Presentation
Earnings · 27 slides · Apr 30, 2026
Q1 2026 Earnings Presentation
Earnings · 29 slides · Jan 29, 2026
Q4 2025 Earnings Presentation
Earnings · 33 slides · Nov 13, 2025
Beazer Homes USA, Inc. on 6ix
- Sector
- Real estate
- News releases
- 18 in the last 12 months · 27 in all · newest Oct 15, 2026 · oldest 2025
- Calls
- 22 calls with a replay · 22 with a transcript · latest Apr 30, 2026
- Decks
- 12 decks · latest May 2026
Where Beazer Homes USA, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:BZH · Home listing | NYSE | United States | USD |
| gettex:BE4A | gettex | Germany | EUR |
| BOATS:BZH | BOATS | United States | USD |
| LS Exchange:A1J51W | LS Exchange | Germany | EUR |
| LSE:0HMG | LSE | United Kingdom | USD |
| Lang & Schwarz:A1J51W | Lang & Schwarz | Germany | EUR |
| Dusseldorf:BE4A | Dusseldorf | Germany | EUR |
| Frankfurt:BE4A | Frankfurt | Germany | EUR |
| Stuttgart:BE4A · This page | Stuttgart | Germany | EUR |
| Tradegate:BE4A | Tradegate | Germany | EUR |
| BX Swiss:BE4A | BX Swiss | Switzerland | CHF |
Log in to ask 6ix AI your own questions about Beazer Homes USA, Inc.