Beazer Homes USA Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-11 | 26.913 | 26.913 | 26.543 | 26.630 | 26.630 | 28 |
| 2026-02-10 | 25.699 | 26.639 | 25.670 | 26.639 | 26.639 | 188 |
| 2026-02-09 | 25.045 | 25.530 | 25.045 | 25.490 | 25.490 | 554 |
| 2026-02-06 | 24.730 | 25.490 | 24.730 | 25.490 | 25.490 | 538 |
| 2026-02-04 | 23.430 | 24.260 | 23.430 | 24.247 | 24.247 | 7 |
| 2026-02-02 | 21.430 | 22.705 | 21.430 | 22.705 | 22.705 | 99 |
| 2026-01-30 | 20.578 | 21.982 | 20.510 | 21.920 | 21.920 | 3,142 |
| 2026-01-29 | 24.070 | 24.070 | 23.680 | 23.790 | 23.790 | 420 |
| 2026-01-28 | 23.250 | 23.370 | 23.110 | 23.370 | 23.370 | 2 |
| 2026-01-14 | 24.385 | 24.406 | 23.970 | 23.970 | 23.970 | 93 |
| 2026-01-13 | 24.013 | 24.013 | 24.013 | 24.013 | 24.013 | 2 |
| 2026-01-09 | 22.260 | 22.260 | 22.260 | 22.260 | 22.260 | 18 |
| 2026-01-08 | 21.332 | 21.332 | 21.332 | 21.332 | 21.332 | 141 |
| 2026-01-05 | 20.390 | 20.390 | 20.350 | 20.390 | 20.390 | 10 |
| 2026-01-02 | 20.060 | 20.060 | 20.060 | 20.060 | 20.060 | 2 |
| 2025-12-31 | 20.234 | 20.234 | 20.234 | 20.234 | 20.234 | 30 |
| 2025-12-30 | 20.250 | 20.250 | 20.250 | 20.250 | 20.250 | 1 |
| 2025-12-24 | 20.260 | 20.260 | 20.260 | 20.260 | 20.260 | 1 |
| 2025-12-23 | 20.163 | 20.730 | 20.163 | 20.163 | 20.163 | 420 |
| 2025-12-15 | 22.190 | 22.500 | 22.190 | 22.260 | 22.260 | 7 |
| 2025-12-10 | 22.230 | 22.450 | 21.930 | 21.930 | 21.930 | 773 |
| 2025-12-09 | 21.500 | 22.250 | 21.500 | 22.250 | 22.250 | 47 |
| 2025-12-08 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 31 |
| 2025-12-04 | 23.640 | 23.640 | 23.120 | 23.120 | 23.120 | 841 |
| 2025-12-03 | 23.420 | 23.585 | 23.420 | 23.585 | 23.585 | 54 |
| 2025-12-02 | 22.660 | 22.660 | 22.660 | 22.660 | 22.660 | 1 |
| 2025-12-01 | 22.550 | 23.110 | 22.550 | 23.110 | 23.110 | 84 |
| 2025-11-26 | 22.710 | 22.710 | 22.710 | 22.710 | 22.710 | 17 |
| 2025-11-25 | 22.390 | 22.390 | 22.390 | 22.390 | 22.390 | 439 |
| 2025-11-24 | 21.270 | 21.270 | 21.060 | 21.060 | 21.060 | 1 |
| 2025-11-21 | 20.400 | 21.130 | 19.590 | 21.026 | 21.026 | 897 |
| 2025-11-20 | 20.100 | 20.100 | 19.848 | 19.848 | 19.848 | 100 |
| 2025-11-19 | 19.640 | 19.895 | 19.640 | 19.895 | 19.895 | 20 |
| 2025-11-18 | 19.945 | 20.040 | 19.890 | 19.945 | 19.945 | 100 |
| 2025-11-17 | 21.124 | 21.124 | 20.362 | 20.362 | 20.362 | 192 |
| 2025-11-14 | 23.545 | 23.618 | 21.865 | 21.980 | 21.980 | 1,802 |
| 2025-11-11 | 21.410 | 22.140 | 21.410 | 21.940 | 21.940 | 2 |
| 2025-11-07 | 21.770 | 22.460 | 21.770 | 22.052 | 22.052 | 43 |
| 2025-11-05 | 22.750 | 22.750 | 22.220 | 22.220 | 22.220 | 1 |
| 2025-11-03 | 22.220 | 22.220 | 21.955 | 21.955 | 21.955 | 62 |
| 2025-10-31 | 22.320 | 22.320 | 22.009 | 22.009 | 22.009 | 3,252 |
| 2025-10-30 | 22.800 | 22.800 | 22.390 | 22.390 | 22.390 | 184 |
| 2025-10-29 | 23.540 | 23.870 | 22.980 | 22.980 | 22.980 | 218 |
| 2025-10-28 | 23.813 | 23.813 | 23.813 | 23.813 | 23.813 | 172 |
| 2025-10-27 | 23.975 | 23.975 | 23.975 | 23.975 | 23.975 | 40 |
| 2025-10-24 | 24.350 | 24.430 | 24.350 | 24.430 | 24.430 | 536 |
| 2025-10-23 | 23.910 | 23.910 | 23.910 | 23.910 | 23.910 | 11 |
← NewerPage 3 of 3 · 167 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.