Beazer Homes USA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	31.984	31.984	31.870	31.870	31.870	18
2024-02-29	31.050	31.278	31.050	31.235	31.235	701
2024-02-27	29.770	29.770	29.770	29.770	29.770	20
2024-02-23	29.300	29.300	29.300	29.300	29.300	100
2024-02-13	29.090	29.090	29.090	29.090	29.090	275
2024-02-12	31.160	31.160	31.160	31.160	31.160	1
2024-02-09	29.480	29.480	29.480	29.480	29.480	272
2024-02-08	28.360	28.360	28.360	28.360	28.360	1
2024-02-07	29.200	29.200	29.200	29.200	29.200	282
2024-02-06	28.735	28.735	28.735	28.735	28.735	7
2024-02-02	28.717	28.890	28.717	28.890	28.890	258
2024-01-31	33.110	33.110	33.110	33.110	33.110	100
2024-01-30	32.750	32.750	32.580	32.620	32.620	83
2024-01-29	32.050	32.583	32.050	32.485	32.485	2,235
2024-01-26	31.975	32.080	31.975	32.080	32.080	123
2024-01-24	31.400	31.400	30.690	30.690	30.690	88
2024-01-22	32.670	32.670	32.670	32.670	32.670	23
2024-01-19	31.670	32.065	31.670	32.065	32.065	403
2024-01-18	32.500	32.500	32.500	32.500	32.500	152
2024-01-16	31.315	31.315	31.315	31.315	31.315	220
2024-01-11	31.520	31.970	31.520	31.845	31.845	60
2024-01-09	31.434	31.450	31.434	31.450	31.450	495
2024-01-08	31.945	32.105	31.896	31.896	31.896	158
2024-01-05	31.435	31.655	31.435	31.655	31.655	230
2024-01-04	31.925	31.972	31.925	31.972	31.972	926
2024-01-03	32.036	32.036	31.852	31.990	31.990	148
2023-12-29	34.085	34.085	34.085	34.085	34.085	33
2023-12-28	34.100	34.100	34.100	34.100	34.100	1
2023-12-22	33.720	34.036	33.720	34.036	34.036	53
2023-12-21	33.310	33.310	33.310	33.310	33.310	20
2023-12-20	33.375	33.375	33.375	33.375	33.375	14
2023-12-18	30.827	30.827	30.827	30.827	30.827	35
2023-12-15	31.741	32.610	31.610	31.610	31.610	718
2023-12-14	31.975	31.975	31.975	31.975	31.975	153
2023-12-13	28.414	28.415	28.414	28.415	28.415	1,074
2023-12-08	29.565	29.932	29.565	29.932	29.932	82
2023-12-07	28.410	29.430	28.410	29.430	29.430	473
2023-12-06	28.415	29.135	28.360	28.795	28.795	327
2023-12-05	27.975	27.975	27.975	27.975	27.975	21
2023-11-29	27.314	27.314	27.314	27.314	27.314	150
2023-11-22	27.495	27.495	27.495	27.495	27.495	25
2023-11-21	26.455	27.126	26.419	27.126	27.126	183
2023-11-17	30.550	30.550	26.675	27.199	27.199	4,494
2023-11-14	30.383	30.885	30.383	30.885	30.885	1,321
2023-11-09	28.371	28.371	28.362	28.362	28.362	424
2023-11-03	27.990	28.880	27.990	28.790	28.790	552
2023-11-02	26.346	27.010	26.346	27.010	27.010	350
2023-11-01	24.255	24.255	24.255	24.255	24.255	19
2023-10-30	23.500	23.500	23.500	23.500	23.500	200
2023-10-27	23.451	23.451	23.451	23.451	23.451	100
2023-10-20	22.665	22.665	22.568	22.613	22.613	271
2023-10-16	23.465	23.465	23.193	23.193	23.193	831
2023-10-10	24.983	24.983	24.965	24.980	24.980	101
2023-10-09	23.984	23.984	23.984	23.984	23.984	20
2023-10-06	23.360	23.360	23.360	23.360	23.360	1
2023-10-05	23.283	23.283	23.283	23.283	23.283	100
2023-10-04	23.480	23.603	23.480	23.603	23.603	400
2023-10-03	23.203	23.203	23.203	23.203	23.203	199
2023-09-29	24.880	24.880	24.880	24.880	24.880	600
2023-09-25	24.438	24.448	24.400	24.400	24.400	434

← NewerPage 8 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.