Beazer Homes USA Inc. historical data
| 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 |
← NewerPage 2 of 2 · 94 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.