Beazer Homes USA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	13.145	13.145	13.145	13.145	13.145	43
2022-11-29	13.635	13.635	13.635	13.635	13.635	20
2022-11-22	13.400	13.400	13.400	13.400	13.400	500
2022-11-18	13.242	13.265	13.240	13.240	13.240	7,752
2022-11-14	12.285	12.285	12.285	12.285	12.285	40
2022-11-11	13.810	13.810	13.180	13.181	13.181	420
2022-11-03	10.310	10.310	10.310	10.310	10.310	100
2022-10-28	11.030	11.030	11.030	11.030	11.030	100
2022-10-25	10.850	11.220	10.850	11.218	11.218	1,200
2022-10-24	10.018	10.018	9.910	9.910	9.910	738
2022-10-20	9.825	9.825	9.825	9.825	9.825	300
2022-10-13	9.832	10.130	9.832	10.120	10.120	1,100
2022-10-03	10.330	10.330	10.330	10.330	10.330	40
2022-09-28	10.406	10.440	10.406	10.440	10.440	360
2022-09-23	10.822	10.950	10.822	10.950	10.950	450
2022-09-16	12.190	12.365	12.190	12.205	12.205	1,350
2022-09-15	12.148	12.148	12.148	12.148	12.148	165
2022-09-14	12.368	12.368	12.368	12.368	12.368	100
2022-09-13	12.917	13.002	12.675	12.785	12.785	1,475
2022-09-09	13.600	13.600	13.600	13.600	13.600	300
2022-09-08	13.432	13.432	13.430	13.430	13.430	1,850
2022-09-06	13.510	13.519	13.510	13.519	13.519	411
2022-09-02	13.195	13.195	13.195	13.195	13.195	400
2022-09-01	13.815	13.815	13.740	13.750	13.750	700
2022-08-31	14.388	14.390	14.388	14.390	14.390	1,170
2022-08-30	14.595	14.595	14.595	14.595	14.595	100
2022-08-26	15.298	15.298	15.295	15.295	15.295	1,200
2022-08-12	15.960	15.960	15.902	15.902	15.902	600
2022-08-11	15.888	15.888	15.888	15.888	15.888	35
2022-08-09	14.977	14.977	14.977	14.977	14.977	30
2022-08-05	14.962	14.962	14.962	14.962	14.962	800
2022-08-02	14.881	14.881	14.881	14.881	14.881	100
2022-08-01	14.855	14.855	14.742	14.742	14.742	1,100
2022-07-29	15.342	15.342	14.460	14.460	14.460	871
2022-07-27	14.800	14.800	14.800	14.800	14.800	203
2022-07-15	13.077	13.077	13.077	13.077	13.077	40
2022-07-07	12.670	12.935	12.670	12.935	12.935	400
2022-07-06	12.452	12.460	12.415	12.415	12.415	1,900
2022-06-29	11.925	11.925	11.925	11.925	11.925	700
2022-06-24	12.695	12.695	12.695	12.695	12.695	100
2022-06-23	11.872	11.872	11.871	11.871	11.871	1,817
2022-06-21	10.790	10.790	10.790	10.790	10.790	300
2022-06-17	10.460	10.460	10.455	10.455	10.455	200
2022-06-16	11.578	11.578	11.560	11.560	11.560	1,000
2022-06-15	12.769	12.770	12.769	12.770	12.770	1
2022-06-13	13.548	13.548	13.548	13.548	13.548	1,000
2022-06-10	15.230	15.390	15.040	15.040	15.040	169
2022-06-09	16.212	16.212	16.190	16.190	16.190	1,100
2022-06-08	16.112	16.128	16.111	16.115	16.115	1,200
2022-06-07	16.290	16.310	15.898	15.898	15.898	730
2022-05-31	15.944	15.944	15.944	15.944	15.944	1,430
2022-05-27	15.845	15.845	15.845	15.845	15.845	32
2022-05-20	14.699	14.699	14.699	14.699	14.699	300
2022-05-18	15.340	15.340	15.340	15.340	15.340	80
2022-05-17	16.012	16.012	16.011	16.011	16.011	2,800
2022-05-12	15.013	15.013	15.013	15.013	15.013	70
2022-05-10	14.930	14.930	14.930	14.930	14.930	178
2022-05-09	14.750	14.750	14.504	14.504	14.504	1,500
2022-05-04	15.285	15.285	15.285	15.285	15.285	50
2022-04-12	15.190	15.190	15.190	15.190	15.190	100

← NewerPage 11 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.