Beazer Homes USA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	25.898	25.898	25.600	25.660	25.660	1,104
2023-09-15	25.886	25.886	25.886	25.886	25.886	20
2023-09-14	27.375	27.375	27.375	27.375	27.375	240
2023-09-13	27.154	27.154	27.154	27.154	27.154	36
2023-09-12	27.890	28.140	27.190	27.190	27.190	2,261
2023-09-11	28.180	28.335	28.090	28.090	28.090	790
2023-09-08	28.246	28.246	28.246	28.246	28.246	2
2023-09-05	29.240	29.240	27.760	27.760	27.760	211
2023-09-01	29.249	29.930	29.249	29.930	29.930	201
2023-08-30	28.240	28.240	28.240	28.240	28.240	40
2023-08-29	27.765	27.765	27.755	27.755	27.755	750
2023-08-25	28.143	28.143	27.298	27.478	27.478	1,582
2023-08-23	29.705	29.930	29.646	29.698	29.698	188
2023-08-22	28.100	28.100	28.100	28.100	28.100	158
2023-08-18	28.875	28.875	27.983	28.094	28.094	456
2023-08-17	33.385	33.385	30.575	30.575	30.575	2,298
2023-08-16	33.365	33.370	32.660	33.278	33.278	370
2023-08-15	33.110	33.168	31.786	32.230	32.230	949
2023-08-11	32.220	32.580	32.220	32.379	32.379	351
2023-08-10	31.840	31.840	31.603	31.603	31.603	181
2023-08-09	32.189	32.189	32.185	32.185	32.185	96
2023-08-08	33.010	33.040	33.010	33.040	33.040	75
2023-08-07	32.777	33.490	32.777	33.440	33.440	628
2023-08-04	32.890	32.890	32.600	32.600	32.600	37
2023-08-03	32.460	32.825	32.422	32.825	32.825	621
2023-08-02	33.486	33.486	33.486	33.486	33.486	50
2023-08-01	34.508	34.600	34.508	34.600	34.600	60
2023-07-31	35.742	35.930	33.085	33.495	33.495	387
2023-07-28	30.449	34.358	30.449	34.358	34.358	3,880
2023-07-27	28.145	28.303	28.145	28.294	28.294	230
2023-07-26	28.450	28.450	27.818	27.818	27.818	10,090
2023-07-25	28.270	28.385	28.270	28.385	28.385	126
2023-07-24	27.760	27.931	27.760	27.931	27.931	8,150
2023-07-21	28.010	28.010	28.010	28.010	28.010	2,000
2023-07-20	29.050	29.050	27.581	27.581	27.581	998
2023-07-19	29.430	29.430	29.430	29.430	29.430	2,846
2023-07-18	28.682	28.682	28.682	28.682	28.682	37
2023-07-17	29.100	29.100	29.092	29.092	29.092	31
2023-07-13	28.948	28.970	28.948	28.970	28.970	20
2023-07-12	28.439	28.758	28.370	28.758	28.758	37
2023-07-11	28.440	28.780	28.440	28.590	28.590	520
2023-07-10	27.975	27.975	27.870	27.950	27.950	32
2023-07-07	27.339	27.630	27.339	27.630	27.630	646
2023-07-06	27.009	27.009	26.320	26.816	26.816	166
2023-07-05	27.954	27.954	27.570	27.570	27.570	301
2023-07-03	28.410	28.460	28.100	28.100	28.100	102
2023-06-30	27.720	28.420	27.710	28.420	28.420	1,343
2023-06-29	27.260	27.260	27.260	27.260	27.260	200
2023-06-28	25.615	27.500	25.615	27.330	27.330	1,308
2023-06-27	23.728	24.702	23.728	24.702	24.702	521
2023-06-26	23.466	23.500	23.465	23.470	23.470	333
2023-06-22	22.695	22.695	22.695	22.695	22.695	31
2023-06-21	23.090	23.228	23.028	23.098	23.098	855
2023-06-20	22.870	22.870	22.870	22.870	22.870	37
2023-06-15	22.402	22.432	22.402	22.432	22.432	27
2023-06-12	22.210	22.210	22.210	22.210	22.210	890
2023-06-08	22.715	22.715	22.715	22.715	22.715	44
2023-06-06	22.000	22.000	22.000	22.000	22.000	1
2023-05-31	20.079	20.079	20.079	20.079	20.079	18
2023-05-30	21.080	21.080	21.080	21.080	21.080	8

← NewerPage 9 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.