Beazer Homes USA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	20.682	20.682	20.682	20.682	20.682	50
2023-05-24	20.800	20.800	20.800	20.800	20.800	2,700
2023-05-23	20.920	20.920	20.920	20.920	20.920	4,000
2023-05-22	21.338	21.338	21.270	21.270	21.270	100
2023-05-19	21.310	21.310	21.280	21.280	21.280	22
2023-05-18	21.580	21.580	21.580	21.580	21.580	751
2023-05-16	20.700	20.700	20.700	20.700	20.700	622
2023-05-15	20.490	20.940	20.345	20.940	20.940	931
2023-05-12	20.860	20.910	20.710	20.710	20.710	669
2023-05-10	20.983	21.020	20.912	20.916	20.916	943
2023-05-05	20.070	20.070	20.070	20.070	20.070	1
2023-05-03	19.563	19.563	19.563	19.563	19.563	150
2023-05-02	19.670	19.730	18.780	18.780	18.780	1,792
2023-04-28	17.922	19.871	17.922	19.871	19.871	2,483
2023-04-25	17.275	17.275	17.100	17.100	17.100	2,292
2023-04-24	16.952	17.135	16.952	17.135	17.135	219
2023-04-21	17.030	17.030	17.030	17.030	17.030	30
2023-04-20	17.240	17.240	17.240	17.240	17.240	5,000
2023-04-14	16.560	16.565	16.560	16.565	16.565	400
2023-04-13	16.555	16.555	16.540	16.540	16.540	283
2023-04-11	16.115	16.310	16.115	16.310	16.310	1,720
2023-04-06	15.695	15.695	15.695	15.695	15.695	200
2023-04-05	15.673	15.673	15.650	15.650	15.650	200
2023-04-03	16.100	16.150	16.087	16.087	16.087	5,206
2023-03-23	15.050	15.050	15.010	15.010	15.010	8,000
2023-03-21	14.700	14.700	14.700	14.700	14.700	6,000
2023-03-20	14.286	14.286	14.286	14.286	14.286	3,165
2023-03-14	14.040	14.040	14.040	14.040	14.040	27
2023-03-10	14.840	14.840	14.175	14.175	14.175	8,233
2023-03-08	14.990	14.990	14.990	14.990	14.990	290
2023-03-06	15.224	15.224	15.224	15.224	15.224	45
2023-03-03	15.448	15.450	15.448	15.450	15.450	106
2023-02-28	14.870	14.870	14.870	14.870	14.870	4,000
2023-02-24	14.655	14.655	14.655	14.655	14.655	10
2023-02-23	15.045	15.045	15.045	15.045	15.045	45
2023-02-22	14.965	14.970	14.965	14.970	14.970	151
2023-02-21	14.492	14.510	14.492	14.510	14.510	2,640
2023-02-17	14.670	14.670	14.670	14.670	14.670	20
2023-02-16	14.730	14.730	14.730	14.730	14.730	10
2023-02-15	15.063	15.138	15.063	15.138	15.138	1,368
2023-02-14	15.195	15.195	15.195	15.195	15.195	2,595
2023-02-10	15.025	15.025	15.025	15.025	15.025	1,566
2023-02-07	15.250	15.250	15.250	15.250	15.250	100
2023-02-06	15.760	15.760	15.760	15.760	15.760	4,070
2023-02-03	15.026	15.930	15.026	15.685	15.685	2,231
2023-02-02	16.770	16.770	16.770	16.770	16.770	15,569
2023-01-31	16.220	16.220	16.220	16.220	16.220	62
2023-01-27	15.720	15.720	15.720	15.720	15.720	10
2023-01-26	15.500	15.500	15.500	15.500	15.500	21,400
2023-01-24	14.980	15.130	14.980	15.130	15.130	8,067
2023-01-23	15.170	15.170	15.170	15.170	15.170	100
2023-01-17	14.715	14.715	14.715	14.715	14.715	25
2023-01-12	14.202	14.202	14.202	14.202	14.202	4,500
2023-01-09	13.795	13.795	13.795	13.795	13.795	14,795
2023-01-05	13.185	13.195	13.185	13.195	13.195	20
2023-01-03	13.110	13.110	13.110	13.110	13.110	88
2022-12-22	12.802	12.802	12.802	12.802	12.802	86
2022-12-19	13.640	13.640	13.640	13.640	13.640	50
2022-12-05	13.462	13.462	13.462	13.462	13.462	100
2022-12-01	14.045	14.070	14.045	14.070	14.070	181

← NewerPage 10 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.