Beazer Homes USA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-02	27.870	27.870	26.840	26.840	26.840	157
2024-12-31	27.510	27.510	27.310	27.310	27.310	74
2024-12-30	27.312	27.400	27.235	27.235	27.235	71
2024-12-23	28.035	28.035	27.870	27.870	27.870	75
2024-12-20	27.640	28.320	27.640	28.265	28.265	157
2024-12-19	28.241	28.241	27.505	27.678	27.678	260
2024-12-11	32.065	32.065	31.660	31.660	31.660	148
2024-12-10	32.280	32.560	32.280	32.560	32.560	65
2024-12-06	33.030	33.030	31.980	31.980	31.980	12
2024-12-05	34.000	34.000	33.155	33.155	33.155	283
2024-12-04	34.635	34.635	34.635	34.635	34.635	80
2024-12-03	34.901	34.906	34.499	34.499	34.499	174
2024-12-02	35.170	35.170	34.681	34.681	34.681	58
2024-11-29	35.280	35.540	34.979	35.050	35.050	143
2024-11-27	35.650	35.650	35.155	35.155	35.155	1
2024-11-26	35.120	35.300	35.040	35.235	35.235	107
2024-11-25	35.195	36.270	35.195	35.970	35.970	771
2024-11-22	33.430	33.738	33.430	33.738	33.738	106
2024-11-21	32.660	33.250	32.660	33.180	33.180	162
2024-11-20	32.588	32.588	32.588	32.588	32.588	100
2024-11-18	32.910	32.920	32.910	32.920	32.920	175
2024-11-15	35.070	35.070	33.320	33.320	33.320	577
2024-11-14	34.200	38.165	34.200	35.070	35.070	4,542
2024-11-13	33.000	33.000	31.919	31.919	31.919	2,794
2024-11-11	33.630	33.630	33.630	33.630	33.630	10
2024-11-07	32.700	32.700	32.700	32.700	32.700	14
2024-11-04	32.085	32.085	31.500	31.503	31.503	3,096
2024-11-01	30.760	31.770	30.760	31.357	31.357	17
2024-10-29	30.290	30.335	29.200	30.335	30.335	47
2024-10-24	31.640	31.640	31.640	31.640	31.640	200
2024-10-22	31.234	31.370	30.881	30.881	30.881	302
2024-10-21	32.360	32.360	32.220	32.220	32.220	10
2024-10-15	33.100	33.100	32.893	32.893	32.893	823
2024-10-10	31.385	31.385	31.385	31.385	31.385	1
2024-10-09	32.060	32.060	32.060	32.060	32.060	1
2024-10-08	32.170	32.348	32.005	32.338	32.338	1,841
2024-10-07	31.710	31.710	31.710	31.710	31.710	340
2024-10-04	32.069	32.069	32.069	32.069	32.069	8
2024-10-03	32.785	32.785	32.750	32.750	32.750	175
2024-09-30	34.070	34.340	34.070	34.338	34.338	137
2024-09-27	34.110	34.110	34.110	34.110	34.110	10
2024-09-23	33.130	33.130	33.130	33.130	33.130	17
2024-09-20	33.465	33.465	33.465	33.465	33.465	45
2024-09-19	34.260	34.260	34.260	34.260	34.260	45
2024-09-17	34.056	34.056	34.056	34.056	34.056	17
2024-09-16	33.835	33.835	33.835	33.835	33.835	350
2024-09-13	32.620	33.680	32.620	33.680	33.680	13
2024-09-12	31.196	32.043	31.196	32.015	32.015	746
2024-09-11	31.100	31.100	30.790	30.790	30.790	12
2024-09-10	31.008	31.008	31.008	31.008	31.008	2
2024-09-09	30.910	30.910	30.910	30.910	30.910	2
2024-09-05	31.390	31.630	30.820	31.070	31.070	685
2024-09-03	30.670	30.680	30.670	30.680	30.680	20
2024-08-30	30.800	31.320	30.800	31.140	31.140	41
2024-08-29	31.140	31.140	31.068	31.068	31.068	36
2024-08-28	31.328	31.328	31.328	31.328	31.328	100
2024-08-27	32.049	32.049	32.049	32.049	32.049	7
2024-08-23	31.870	31.870	31.511	31.561	31.561	80
2024-08-22	31.135	31.156	30.963	30.963	30.963	13
2024-08-21	30.575	30.770	30.530	30.770	30.770	950

← NewerPage 6 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.