Beazer Homes USA Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	33.425	33.425	33.422	33.422	33.422	2,116
2026-10-14	33.320	33.321	33.320	33.320	33.320	6,500
2026-10-12	33.420	33.450	33.420	33.440	33.440	1
2026-10-08	33.420	33.420	33.420	33.420	33.420	7
2026-10-05	33.420	33.422	33.420	33.422	33.422	51
2026-10-01	33.380	33.380	33.380	33.380	33.380	1
2026-09-30	33.362	33.362	33.362	33.362	33.362	300
2026-09-29	33.382	33.382	33.382	33.382	33.382	34
2026-09-28	33.350	33.395	33.350	33.395	33.395	24
2026-09-23	33.368	33.370	33.360	33.360	33.360	8
2026-09-22	33.385	33.410	33.385	33.410	33.410	5
2026-09-17	33.360	33.370	33.345	33.345	33.345	142
2026-09-15	33.325	33.325	33.320	33.320	33.320	13
2026-09-14	33.250	33.291	33.250	33.265	33.265	151
2026-09-11	33.310	33.310	33.270	33.270	33.270	18
2026-09-09	33.244	33.260	33.244	33.260	33.260	3
2026-08-28	33.200	33.200	33.200	33.200	33.200	15
2026-08-27	33.170	33.170	33.168	33.170	33.170	6
2026-08-24	32.830	33.200	32.830	33.188	33.188	70
2026-08-21	33.220	33.220	33.140	33.175	33.175	279
2026-08-20	33.158	33.158	33.158	33.158	33.158	151
2026-08-19	33.200	33.328	33.195	33.328	33.328	804
2026-08-18	33.010	33.140	33.010	33.140	33.140	10
2026-08-17	33.194	33.210	33.120	33.120	33.120	27
2026-08-14	33.400	33.620	32.950	33.180	33.180	125
2026-08-12	33.214	33.290	33.190	33.210	33.210	3
2026-08-11	33.400	33.400	32.800	33.250	33.250	118
2026-08-10	33.090	33.179	33.090	33.170	33.170	116
2026-08-07	33.050	33.100	33.000	33.040	33.040	506
2026-08-06	34.890	34.890	33.310	33.330	33.330	45
2026-08-05	33.250	34.310	33.240	34.310	34.310	2
2026-08-04	32.910	33.390	32.910	33.270	33.270	21
2026-08-03	32.850	33.220	32.430	32.470	32.470	1
2026-07-31	32.200	32.860	32.020	32.080	32.080	1
2026-07-29	33.545	33.545	32.765	32.765	32.765	15
2026-07-28	33.840	33.840	33.840	33.840	33.840	1
2026-07-27	33.898	33.898	33.150	33.160	33.160	75
2026-07-24	33.190	33.190	33.180	33.180	33.180	1
2026-07-23	32.000	32.000	32.000	32.000	32.000	2
2026-07-22	32.210	33.900	32.210	33.270	33.270	102
2026-07-21	32.980	32.980	32.150	32.510	32.510	1,201
2026-07-20	32.510	32.800	32.280	32.460	32.460	19
2026-07-17	33.860	33.860	33.050	33.050	33.050	13
2026-07-16	32.900	33.350	32.900	33.120	33.120	12
2026-07-15	32.950	33.250	32.840	32.840	32.840	3
2026-07-13	32.170	32.300	31.750	31.760	31.760	13
2026-07-10	31.410	32.428	31.410	31.920	31.920	1,671
2026-07-09	31.720	31.720	30.930	31.210	31.210	122
2026-07-08	30.000	31.850	30.000	31.448	31.448	4,971
2026-07-06	28.430	28.430	27.980	28.000	28.000	1
2026-06-30	29.090	29.290	29.090	29.290	29.290	2
2026-06-29	29.500	29.700	29.130	29.240	29.240	1
2026-06-26	26.610	28.200	26.610	28.200	28.200	1
2026-06-25	28.010	28.250	27.730	27.730	27.730	3
2026-06-24	26.840	28.336	26.840	27.520	27.520	223
2026-06-23	26.950	26.950	26.620	26.620	26.620	100
2026-06-22	27.040	27.260	26.870	26.870	26.870	1
2026-06-17	27.980	28.000	27.000	28.000	28.000	212
2026-06-15	27.490	27.540	26.687	26.700	26.700	79
2026-06-12	27.900	27.900	27.490	27.490	27.490	1

Page 1 of 12 · 704 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.