Beazer Homes USA Inc. historical data

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

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
2025-10-13	21.939	21.980	21.939	21.980	21.980	23
2025-10-09	22.660	22.660	22.380	22.380	22.380	10
2025-10-08	23.019	23.020	23.019	23.020	23.020	3,150
2025-10-07	23.136	23.136	23.108	23.108	23.108	2,554
2025-10-06	24.965	24.965	24.965	24.965	24.965	520
2025-10-03	25.240	25.240	25.227	25.227	25.227	409
2025-09-29	24.080	24.360	24.080	24.360	24.360	4
2025-09-26	23.750	23.750	23.750	23.750	23.750	6
2025-09-25	24.810	24.810	24.810	24.810	24.810	2
2025-09-24	24.715	24.715	24.715	24.715	24.715	19
2025-09-23	24.490	24.650	24.360	24.360	24.360	50
2025-09-22	24.410	24.410	24.390	24.390	24.390	134
2025-09-19	25.058	25.058	25.058	25.058	25.058	1

← NewerPage 3 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.