Beazer Homes USA Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 14.780 | 14.780 | 14.636 | 14.636 | 14.636 | 110 |
| 2022-04-07 | 13.925 | 13.970 | 13.925 | 13.970 | 13.970 | 1,100 |
| 2022-04-06 | 14.716 | 14.720 | 14.710 | 14.720 | 14.720 | 1,494 |
| 2022-04-05 | 15.720 | 15.759 | 15.320 | 15.320 | 15.320 | 1,461 |
| 2022-03-28 | 15.833 | 15.833 | 15.690 | 15.690 | 15.690 | 784 |
| 2022-03-24 | 15.996 | 16.197 | 15.996 | 16.197 | 16.197 | 600 |
| 2022-03-18 | 16.701 | 16.701 | 16.677 | 16.677 | 16.677 | 200 |
| 2022-03-07 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 91 |
| 2022-03-02 | 17.030 | 17.030 | 17.030 | 17.030 | 17.030 | 366 |
| 2022-02-25 | 15.965 | 15.965 | 15.965 | 15.965 | 15.965 | 100 |
| 2022-02-24 | 15.241 | 15.241 | 14.880 | 14.970 | 14.970 | 140 |
| 2022-02-23 | 15.290 | 15.290 | 15.290 | 15.290 | 15.290 | 32 |
| 2022-02-18 | 16.238 | 16.238 | 16.238 | 16.238 | 16.238 | 200 |
| 2022-02-17 | 16.256 | 16.256 | 16.256 | 16.256 | 16.256 | 53 |
| 2022-02-15 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 135 |
| 2022-02-04 | 17.035 | 17.035 | 17.035 | 17.035 | 17.035 | 100 |
| 2022-02-02 | 18.360 | 18.360 | 18.360 | 18.360 | 18.360 | 172 |
| 2022-01-31 | 17.571 | 17.808 | 17.571 | 17.808 | 17.808 | 430 |
| 2022-01-24 | 18.400 | 18.400 | 18.400 | 18.400 | 18.400 | 306 |
| 2022-01-18 | 20.860 | 20.860 | 20.860 | 20.860 | 20.860 | 30 |
| 2022-01-10 | 20.460 | 20.997 | 20.460 | 20.997 | 20.997 | 400 |
| 2022-01-07 | 21.585 | 21.585 | 20.932 | 20.932 | 20.932 | 420 |
| 2022-01-06 | 22.340 | 22.340 | 22.340 | 22.340 | 22.340 | 22 |
| 2022-01-05 | 23.145 | 23.145 | 23.145 | 23.145 | 23.145 | 300 |
| 2022-01-04 | 22.890 | 22.890 | 22.890 | 22.890 | 22.890 | 10 |
| 2021-12-31 | 23.053 | 23.053 | 23.053 | 23.053 | 23.053 | 100 |
| 2021-12-30 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 72 |
| 2021-12-22 | 22.440 | 22.682 | 22.440 | 22.682 | 22.682 | 235 |
| 2021-12-21 | 21.328 | 22.018 | 21.328 | 22.018 | 22.018 | 215 |
| 2021-12-17 | 21.595 | 21.595 | 21.090 | 21.090 | 21.090 | 450 |
| 2021-12-14 | 21.990 | 21.990 | 21.963 | 21.963 | 21.963 | 300 |
| 2021-12-08 | 22.680 | 22.688 | 22.680 | 22.688 | 22.688 | 230 |
| 2021-12-01 | 20.183 | 20.183 | 19.846 | 19.846 | 19.846 | 103 |
| 2021-11-30 | 19.297 | 19.297 | 19.297 | 19.297 | 19.297 | 8 |
| 2021-11-29 | 19.850 | 19.850 | 19.850 | 19.850 | 19.850 | 498 |
| 2021-11-26 | 19.740 | 19.740 | 19.740 | 19.740 | 19.740 | 227 |
| 2021-11-23 | 20.755 | 20.755 | 20.755 | 20.755 | 20.755 | 35 |
| 2021-11-22 | 21.176 | 21.189 | 21.176 | 21.189 | 21.189 | 457 |
| 2021-11-18 | 22.349 | 22.352 | 22.335 | 22.352 | 22.352 | 900 |
| 2021-11-17 | 22.180 | 22.180 | 22.090 | 22.090 | 22.090 | 1,682 |
| 2021-11-16 | 22.227 | 22.227 | 22.227 | 22.227 | 22.227 | 100 |
| 2021-11-12 | 21.453 | 21.453 | 21.453 | 21.453 | 21.453 | 25 |
| 2021-11-11 | 21.027 | 21.027 | 20.838 | 20.838 | 20.838 | 1,345 |
| 2021-11-10 | 18.992 | 18.992 | 18.992 | 18.992 | 18.992 | 100 |
← NewerPage 12 of 12 · 704 trading days
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.