Beazer Homes USA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-01	19.790	19.790	19.790	19.790	19.790	2
2025-04-29	19.277	19.277	19.270	19.270	19.270	56
2025-04-25	19.110	19.110	19.110	19.110	19.110	100
2025-04-24	18.870	18.870	18.870	18.870	18.870	1
2025-04-17	18.588	18.588	18.410	18.470	18.470	10
2025-04-11	17.930	17.930	17.930	17.930	17.930	3
2025-04-10	17.910	17.910	17.910	17.910	17.910	25
2025-04-09	18.000	19.245	17.940	19.245	19.245	503
2025-04-07	20.610	20.610	19.465	19.465	19.465	51
2025-04-04	18.360	19.798	18.360	19.798	19.798	68
2025-04-03	19.186	20.040	19.186	19.295	19.295	454
2025-03-31	19.822	20.340	19.770	20.290	20.290	1,570
2025-03-28	20.680	20.680	20.290	20.290	20.290	55
2025-03-26	21.600	21.600	21.600	21.600	21.600	66
2025-03-25	21.850	22.135	21.850	22.035	22.035	357
2025-03-24	21.880	21.980	21.880	21.980	21.980	101
2025-03-20	22.235	22.650	22.235	22.650	22.650	571
2025-03-19	21.990	21.990	21.990	21.990	21.990	500
2025-03-18	21.550	21.840	21.550	21.770	21.770	48
2025-03-13	21.370	21.370	21.090	21.090	21.090	26
2025-03-11	23.010	23.010	22.140	22.140	22.140	2
2025-03-10	23.030	23.140	22.780	23.070	23.070	19
2025-03-07	23.440	23.440	22.500	23.180	23.180	414
2025-03-06	22.640	22.850	22.640	22.850	22.850	5
2025-03-05	21.940	21.940	21.620	21.730	21.730	50
2025-03-03	22.040	22.040	21.785	21.785	21.785	62
2025-02-28	22.180	22.180	22.180	22.180	22.180	1
2025-02-27	23.090	23.090	22.764	22.764	22.764	70
2025-02-25	22.730	23.870	22.730	23.870	23.870	5
2025-02-24	23.510	23.510	22.850	23.265	23.265	124
2025-02-21	24.517	24.635	23.592	23.592	23.592	507
2025-02-20	24.594	24.594	24.594	24.594	24.594	30
2025-02-19	23.502	23.502	23.210	23.390	23.390	203
2025-02-18	25.920	25.920	23.800	23.800	23.800	325
2025-02-14	24.635	25.170	24.590	24.590	24.590	672
2025-02-13	25.280	25.280	24.265	24.265	24.265	77
2025-02-12	23.044	23.878	22.880	23.878	23.878	260
2025-02-11	24.180	24.180	23.010	24.010	24.010	205
2025-02-10	22.334	22.334	21.930	22.230	22.230	119
2025-02-07	22.410	22.410	21.900	21.934	21.934	760
2025-02-06	22.100	23.070	22.100	22.775	22.775	1,087
2025-02-05	22.242	22.420	21.755	21.790	21.790	1,399
2025-02-04	21.330	22.220	21.330	22.060	22.060	332
2025-02-03	21.410	21.790	20.755	21.555	21.555	1,254
2025-01-31	24.165	24.740	22.380	22.380	22.380	1,321
2025-01-30	27.800	27.800	27.800	27.800	27.800	209
2025-01-29	27.127	27.127	26.950	26.950	26.950	7
2025-01-28	28.470	28.470	27.740	27.740	27.740	16
2025-01-27	27.740	27.740	27.740	27.740	27.740	1
2025-01-23	28.150	28.150	28.150	28.150	28.150	2
2025-01-22	28.130	28.130	27.680	27.680	27.680	78
2025-01-21	28.940	28.940	28.570	28.570	28.570	110
2025-01-17	28.526	28.930	28.220	28.226	28.226	850
2025-01-16	28.090	28.090	28.090	28.090	28.090	13
2025-01-15	28.132	28.150	28.080	28.080	28.080	58
2025-01-14	26.968	26.990	26.680	26.840	26.840	808
2025-01-13	25.370	25.878	25.370	25.878	25.878	893
2025-01-10	26.085	26.085	25.760	25.897	25.897	1,906
2025-01-07	26.250	26.250	26.250	26.250	26.250	400
2025-01-03	26.806	26.806	26.806	26.806	26.806	19

← NewerPage 5 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.