Beazer Homes USA Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 29.834 | 29.834 | 29.834 | 29.834 | 29.834 | 8 |
| 2024-08-19 | 30.167 | 30.210 | 30.017 | 30.090 | 30.090 | 29 |
| 2024-08-13 | 28.200 | 28.200 | 28.200 | 28.200 | 28.200 | 1 |
| 2024-08-12 | 27.890 | 27.970 | 27.600 | 27.600 | 27.600 | 40 |
| 2024-08-05 | 26.216 | 26.900 | 25.880 | 26.285 | 26.285 | 259 |
| 2024-08-02 | 30.286 | 30.340 | 28.380 | 29.448 | 29.448 | 134 |
| 2024-07-30 | 33.795 | 34.495 | 33.695 | 34.495 | 34.495 | 156 |
| 2024-07-29 | 34.138 | 34.138 | 33.570 | 33.745 | 33.745 | 141 |
| 2024-07-22 | 31.710 | 31.710 | 31.255 | 31.255 | 31.255 | 120 |
| 2024-07-19 | 31.950 | 32.430 | 31.950 | 31.950 | 31.950 | 20 |
| 2024-07-18 | 34.620 | 34.770 | 32.825 | 32.825 | 32.825 | 151 |
| 2024-07-17 | 32.240 | 32.610 | 32.240 | 32.610 | 32.610 | 33 |
| 2024-07-16 | 31.880 | 32.451 | 31.880 | 32.451 | 32.451 | 220 |
| 2024-07-15 | 31.210 | 31.329 | 30.932 | 31.329 | 31.329 | 18 |
| 2024-07-12 | 29.200 | 30.720 | 29.200 | 30.620 | 30.620 | 4 |
| 2024-07-11 | 28.160 | 28.160 | 28.160 | 28.160 | 28.160 | 3 |
| 2024-07-10 | 26.865 | 26.865 | 26.865 | 26.865 | 26.865 | 20 |
| 2024-07-09 | 26.977 | 26.977 | 26.977 | 26.977 | 26.977 | 13 |
| 2024-07-08 | 26.550 | 26.550 | 26.550 | 26.550 | 26.550 | 1 |
| 2024-07-05 | 26.406 | 26.460 | 26.406 | 26.460 | 26.460 | 580 |
| 2024-07-02 | 26.340 | 26.340 | 26.102 | 26.175 | 26.175 | 2,504 |
| 2024-07-01 | 26.395 | 26.400 | 26.395 | 26.395 | 26.395 | 22 |
| 2024-06-28 | 27.970 | 27.970 | 27.970 | 27.970 | 27.970 | 1 |
| 2024-06-25 | 27.213 | 27.213 | 27.120 | 27.120 | 27.120 | 70 |
| 2024-06-20 | 28.070 | 28.070 | 27.735 | 27.735 | 27.735 | 152 |
| 2024-06-17 | 28.478 | 28.478 | 28.478 | 28.478 | 28.478 | 70 |
| 2024-06-13 | 28.530 | 28.648 | 28.015 | 28.330 | 28.330 | 1,025 |
| 2024-06-12 | 30.229 | 30.229 | 29.140 | 29.140 | 29.140 | 52 |
| 2024-06-10 | 28.307 | 28.307 | 28.307 | 28.307 | 28.307 | 9 |
| 2024-06-05 | 28.870 | 28.870 | 28.870 | 28.870 | 28.870 | 19 |
| 2024-05-31 | 27.945 | 28.590 | 27.945 | 28.590 | 28.590 | 150 |
| 2024-05-23 | 27.635 | 27.635 | 27.380 | 27.380 | 27.380 | 28 |
| 2024-05-22 | 28.165 | 28.165 | 28.165 | 28.165 | 28.165 | 16 |
| 2024-05-16 | 29.700 | 29.700 | 29.260 | 29.400 | 29.400 | 25 |
| 2024-05-15 | 29.350 | 29.591 | 29.350 | 29.591 | 29.591 | 22 |
| 2024-05-09 | 28.855 | 28.855 | 28.080 | 28.080 | 28.080 | 2,109 |
| 2024-05-08 | 28.710 | 28.710 | 28.710 | 28.710 | 28.710 | 7 |
| 2024-05-07 | 29.026 | 29.026 | 29.026 | 29.026 | 29.026 | 70 |
| 2024-05-03 | 28.030 | 28.030 | 28.030 | 28.030 | 28.030 | 100 |
| 2024-05-02 | 25.526 | 26.541 | 25.526 | 26.541 | 26.541 | 275 |
| 2024-05-01 | 27.950 | 27.950 | 27.950 | 27.950 | 27.950 | 3 |
| 2024-04-23 | 27.405 | 27.405 | 27.350 | 27.360 | 27.360 | 4,628 |
| 2024-04-22 | 26.700 | 26.700 | 26.700 | 26.700 | 26.700 | 1 |
| 2024-04-19 | 26.390 | 26.465 | 26.390 | 26.465 | 26.465 | 200 |
| 2024-04-16 | 26.270 | 26.270 | 26.270 | 26.270 | 26.270 | 8 |
| 2024-04-12 | 29.010 | 29.010 | 29.010 | 29.010 | 29.010 | 121 |
| 2024-04-10 | 29.110 | 29.110 | 28.880 | 28.880 | 28.880 | 50 |
| 2024-04-08 | 30.715 | 30.715 | 30.715 | 30.715 | 30.715 | 63 |
| 2024-04-02 | 30.965 | 30.965 | 30.916 | 30.916 | 30.916 | 517 |
| 2024-03-28 | 31.960 | 33.110 | 31.960 | 33.080 | 33.080 | 618 |
| 2024-03-21 | 32.090 | 32.213 | 32.090 | 32.168 | 32.168 | 182 |
| 2024-03-19 | 29.644 | 29.830 | 29.644 | 29.830 | 29.830 | 710 |
| 2024-03-18 | 29.500 | 29.500 | 29.490 | 29.490 | 29.490 | 200 |
| 2024-03-14 | 30.045 | 30.045 | 30.045 | 30.045 | 30.045 | 45 |
| 2024-03-12 | 30.735 | 31.135 | 30.570 | 31.135 | 31.135 | 1,173 |
| 2024-03-08 | 31.320 | 31.320 | 31.320 | 31.320 | 31.320 | 5 |
| 2024-03-07 | 31.454 | 31.500 | 31.454 | 31.495 | 31.495 | 456 |
| 2024-03-06 | 30.250 | 30.250 | 30.250 | 30.250 | 30.250 | 162 |
| 2024-03-05 | 30.980 | 30.980 | 30.910 | 30.910 | 30.910 | 1 |
| 2024-03-04 | 32.302 | 32.460 | 32.000 | 32.000 | 32.000 | 52 |
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.