Beazer Homes USA, Inc. (FRA:BE4A)
Germany · Delayed Price · Currency is EUR 23.60
+1.00 (4.42%)
Last updated: Jun 12, 2026, 8:02 AM CET
FRA:BE4A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 4.42% | - |
| Jun 11, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Jun 10, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.68% | - |
| Jun 9, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Jun 8, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.75% | - |
| Jun 5, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Jun 4, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Jun 3, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.73% | - |
| Jun 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Jun 1, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| May 29, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| May 28, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| May 27, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| May 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| May 25, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| May 22, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 7.29% | - |
| May 21, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 4.35% | - |
| May 20, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| May 19, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| May 18, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -3.11% | - |
| May 15, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.53% | - |
| May 14, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.02% | - |
| May 13, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| May 12, 2026 | 20.80 | 20.80 | 20.00 | 20.00 | 20.00 | 9.29% | 100 |
| May 11, 2026 | 15.70 | 18.30 | 15.70 | 18.30 | 18.30 | 17.31% | 500 |
| May 8, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| May 7, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | - |
| May 6, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| May 5, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -12.07% | - |
| May 4, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| Apr 30, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -5.32% | - |
| Apr 29, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Apr 28, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Apr 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Apr 24, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Apr 23, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.58% | - |
| Apr 22, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Apr 21, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 3.78% | - |
| Apr 20, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 6.94% | - |
| Apr 17, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -5.46% | - |
| Apr 16, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Apr 15, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Apr 14, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Apr 13, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Apr 10, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 3.93% | - |
| Apr 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.89% | - |
| Apr 8, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Apr 7, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 4.82% | - |
| Apr 2, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Apr 1, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |