Beazer Homes USA Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-18 | 25.615 | 25.950 | 25.357 | 25.852 | 25.852 | 3,243 |
| 2025-09-17 | 26.330 | 26.590 | 26.120 | 26.120 | 26.120 | 307 |
| 2025-09-16 | 25.930 | 25.930 | 25.815 | 25.815 | 25.815 | 46 |
| 2025-09-10 | 25.460 | 25.460 | 25.460 | 25.460 | 25.460 | 2 |
| 2025-09-09 | 25.700 | 25.700 | 25.700 | 25.700 | 25.700 | 25 |
| 2025-09-05 | 26.283 | 26.425 | 26.283 | 26.425 | 26.425 | 481 |
| 2025-09-04 | 25.405 | 26.020 | 25.405 | 26.020 | 26.020 | 92 |
| 2025-09-02 | 24.580 | 24.580 | 24.580 | 24.580 | 24.580 | 1 |
| 2025-08-28 | 25.144 | 25.200 | 25.110 | 25.144 | 25.144 | 32 |
| 2025-08-26 | 25.290 | 25.595 | 25.290 | 25.595 | 25.595 | 15 |
| 2025-08-22 | 26.090 | 26.850 | 24.930 | 26.705 | 26.705 | 99 |
| 2025-08-21 | 24.340 | 24.340 | 24.340 | 24.340 | 24.340 | 12 |
| 2025-08-20 | 26.100 | 26.100 | 25.171 | 25.171 | 25.171 | 43 |
| 2025-08-19 | 25.920 | 26.570 | 25.920 | 26.570 | 26.570 | 31 |
| 2025-08-18 | 25.760 | 25.800 | 25.760 | 25.800 | 25.800 | 1 |
| 2025-08-15 | 25.295 | 25.295 | 25.102 | 25.102 | 25.102 | 112 |
| 2025-08-14 | 24.850 | 24.960 | 24.850 | 24.960 | 24.960 | 2 |
| 2025-08-07 | 22.950 | 22.950 | 22.950 | 22.950 | 22.950 | 4 |
| 2025-08-06 | 23.380 | 23.510 | 23.310 | 23.510 | 23.510 | 60 |
| 2025-08-05 | 22.430 | 23.231 | 22.430 | 23.231 | 23.231 | 53 |
| 2025-08-04 | 21.120 | 21.120 | 21.120 | 21.120 | 21.120 | 38 |
| 2025-08-01 | 21.135 | 21.441 | 21.135 | 21.441 | 21.441 | 37 |
| 2025-07-31 | 23.265 | 23.265 | 23.265 | 23.265 | 23.265 | 50 |
| 2025-07-30 | 24.435 | 24.435 | 24.435 | 24.435 | 24.435 | 18 |
| 2025-07-29 | 24.915 | 25.000 | 24.665 | 24.760 | 24.760 | 777 |
| 2025-07-24 | 24.647 | 24.647 | 24.331 | 24.331 | 24.331 | 31 |
| 2025-07-23 | 25.700 | 25.700 | 25.700 | 25.700 | 25.700 | 3 |
| 2025-07-22 | 24.735 | 24.735 | 24.735 | 24.735 | 24.735 | 16 |
| 2025-07-21 | 23.420 | 23.420 | 23.420 | 23.420 | 23.420 | 1 |
| 2025-07-17 | 23.220 | 23.220 | 23.220 | 23.220 | 23.220 | 3 |
| 2025-07-16 | 23.240 | 23.240 | 23.240 | 23.240 | 23.240 | 100 |
| 2025-07-09 | 23.815 | 23.849 | 23.815 | 23.849 | 23.849 | 9 |
| 2025-07-07 | 23.540 | 23.540 | 23.042 | 23.042 | 23.042 | 21 |
| 2025-07-01 | 23.715 | 24.290 | 23.715 | 24.290 | 24.290 | 19 |
| 2025-06-30 | 22.090 | 22.090 | 22.090 | 22.090 | 22.090 | 1,491 |
| 2025-06-27 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 3 |
| 2025-06-26 | 21.940 | 21.940 | 21.755 | 21.755 | 21.755 | 506 |
| 2025-06-24 | 22.775 | 22.775 | 22.775 | 22.775 | 22.775 | 10 |
| 2025-06-23 | 22.014 | 22.014 | 22.014 | 22.014 | 22.014 | 10 |
| 2025-06-17 | 22.395 | 22.395 | 22.395 | 22.395 | 22.395 | 11 |
| 2025-06-16 | 21.770 | 21.770 | 21.770 | 21.770 | 21.770 | 20 |
| 2025-06-13 | 21.880 | 21.945 | 21.880 | 21.945 | 21.945 | 111 |
| 2025-06-12 | 22.260 | 22.260 | 22.260 | 22.260 | 22.260 | 1 |
| 2025-06-11 | 22.960 | 22.960 | 22.770 | 22.770 | 22.770 | 20 |
| 2025-06-10 | 22.685 | 22.740 | 22.685 | 22.740 | 22.740 | 22 |
| 2025-06-05 | 21.465 | 21.965 | 21.465 | 21.965 | 21.965 | 205 |
| 2025-06-04 | 21.505 | 21.995 | 21.505 | 21.995 | 21.995 | 302 |
| 2025-06-03 | 21.000 | 21.000 | 20.980 | 20.980 | 20.980 | 11 |
| 2025-05-28 | 20.710 | 20.710 | 20.710 | 20.710 | 20.710 | 360 |
| 2025-05-23 | 20.340 | 20.340 | 20.340 | 20.340 | 20.340 | 1 |
| 2025-05-22 | 20.550 | 20.550 | 20.550 | 20.550 | 20.550 | 6 |
| 2025-05-21 | 21.633 | 21.633 | 21.025 | 21.025 | 21.025 | 1,550 |
| 2025-05-16 | 22.580 | 22.580 | 22.580 | 22.580 | 22.580 | 6 |
| 2025-05-15 | 21.980 | 22.399 | 21.820 | 22.399 | 22.399 | 35 |
| 2025-05-14 | 23.110 | 23.110 | 22.366 | 22.366 | 22.366 | 615 |
| 2025-05-13 | 22.840 | 22.860 | 22.840 | 22.860 | 22.860 | 30 |
| 2025-05-09 | 21.550 | 21.550 | 21.460 | 21.460 | 21.460 | 11 |
| 2025-05-08 | 21.610 | 21.615 | 21.610 | 21.615 | 21.615 | 52 |
| 2025-05-06 | 20.675 | 20.845 | 20.675 | 20.831 | 20.831 | 90 |
| 2025-05-02 | 21.505 | 21.505 | 20.870 | 21.015 | 21.015 | 1,953 |
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.