Beazer Homes USA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-11	26.690	27.000	25.990	27.000	27.000	104
2026-06-10	26.850	26.990	26.340	26.790	26.790	6
2026-06-09	25.730	26.900	25.730	26.560	26.560	62
2026-06-08	25.671	25.950	25.671	25.950	25.950	2
2026-06-05	25.860	25.860	25.385	25.385	25.385	700
2026-06-04	26.300	26.300	26.300	26.300	26.300	300
2026-06-03	26.000	26.000	25.893	25.930	25.930	67
2026-06-01	25.240	26.070	25.240	25.900	25.900	369
2026-05-29	25.510	26.120	25.430	26.120	26.120	7
2026-05-28	24.606	25.210	24.606	25.180	25.180	24
2026-05-27	25.120	25.290	25.120	25.290	25.290	7
2026-05-26	24.460	25.080	24.040	24.630	24.630	8
2026-05-22	24.140	24.210	24.120	24.210	24.210	15
2026-05-21	22.049	24.060	22.049	24.060	24.060	49
2026-05-20	21.420	21.680	21.420	21.680	21.680	49
2026-05-19	21.450	21.490	21.150	21.490	21.490	71
2026-05-18	21.940	23.030	21.940	22.455	22.455	185
2026-05-15	22.500	22.960	22.020	22.020	22.020	24
2026-05-14	23.710	23.710	23.710	23.710	23.710	8
2026-05-13	23.180	23.920	23.000	23.920	23.920	32
2026-05-12	24.250	24.880	24.150	24.150	24.150	1,627
2026-05-11	18.800	25.370	18.800	25.280	25.280	10,183
2026-05-08	19.400	19.400	18.670	18.720	18.720	1,012
2026-05-07	19.100	19.100	19.100	19.100	19.100	1
2026-05-06	18.920	19.330	18.920	19.130	19.130	1,141
2026-05-05	18.370	18.710	18.030	18.560	18.560	38
2026-05-01	21.800	21.800	20.015	20.530	20.530	134
2026-04-30	21.100	21.660	21.100	21.440	21.440	4
2026-04-29	22.180	22.510	21.270	21.270	21.270	13
2026-04-28	22.715	22.970	22.360	22.360	22.360	11
2026-04-27	22.620	22.790	22.470	22.480	22.480	32
2026-04-24	22.830	22.830	22.680	22.680	22.680	1
2026-04-22	22.670	22.970	22.670	22.970	22.970	2
2026-04-21	23.530	23.770	23.090	23.090	23.090	162
2026-04-20	21.980	22.170	21.980	22.160	22.160	3
2026-04-17	21.125	22.075	21.125	22.075	22.075	12
2026-04-15	22.160	22.160	21.730	21.750	21.750	1
2026-04-14	21.980	22.260	21.790	22.070	22.070	4
2026-04-13	22.160	22.160	21.450	21.960	21.960	1
2026-04-10	21.750	22.100	21.750	22.040	22.040	2
2026-04-08	21.110	21.365	21.110	21.365	21.365	268
2026-03-31	18.960	19.090	18.960	19.090	19.090	1
2026-03-20	19.080	19.080	18.810	18.810	18.810	13
2026-03-19	19.560	19.560	19.430	19.430	19.430	1
2026-03-16	20.540	20.540	20.540	20.540	20.540	3
2026-03-12	21.530	21.530	21.220	21.220	21.220	343
2026-03-10	22.065	22.470	22.065	22.210	22.210	2
2026-03-05	23.640	23.640	22.930	22.930	22.930	4
2026-03-02	25.440	25.440	24.230	24.230	24.230	1
2026-02-27	25.840	25.840	25.840	25.840	25.840	50
2026-02-26	25.780	25.830	25.780	25.830	25.830	7
2026-02-25	26.240	26.240	26.240	26.240	26.240	2
2026-02-24	26.960	26.960	26.745	26.745	26.745	400
2026-02-23	27.420	27.500	27.420	27.500	27.500	1
2026-02-20	27.450	27.450	27.450	27.450	27.450	4
2026-02-19	27.575	27.800	27.575	27.800	27.800	3
2026-02-18	27.860	28.170	27.410	27.905	27.905	127
2026-02-17	27.590	27.590	27.590	27.590	27.590	1
2026-02-13	27.320	27.770	27.320	27.770	27.770	40
2026-02-12	27.120	27.390	26.676	26.676	26.676	217

← NewerPage 2 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.