Beazer Homes USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	32.74	33.10	32.50	32.66	32.66	-0.76%	239,733
Nov 19, 2024	32.44	33.10	32.21	32.91	32.91	0.86%	363,964
Nov 18, 2024	33.00	33.26	32.54	32.63	32.63	-2.01%	411,529
Nov 15, 2024	34.70	34.70	33.17	33.30	33.30	-3.84%	462,649
Nov 14, 2024	36.35	38.22	34.41	34.63	34.63	8.35%	1,317,365
Nov 13, 2024	32.87	32.96	31.36	31.96	31.96	-0.31%	470,838
Nov 12, 2024	33.41	33.51	32.02	32.06	32.06	-4.73%	285,772
Nov 11, 2024	33.90	34.14	33.59	33.65	33.65	0.51%	191,934
Nov 8, 2024	32.89	33.70	32.85	33.48	33.48	1.52%	197,524
Nov 7, 2024	32.60	33.50	32.60	32.98	32.98	1.17%	364,687
Nov 6, 2024	31.87	32.63	30.93	32.60	32.60	1.84%	491,559
Nov 5, 2024	31.00	32.03	30.95	32.01	32.01	2.46%	377,456
Nov 4, 2024	30.97	32.23	30.86	31.24	31.24	1.53%	583,943
Nov 1, 2024	31.38	31.75	30.65	30.77	30.77	0.03%	235,621
Oct 31, 2024	31.15	31.38	30.70	30.76	30.76	-2.10%	207,452
Oct 30, 2024	31.03	31.80	30.83	31.42	31.42	0.74%	170,152
Oct 29, 2024	30.32	31.21	29.39	31.19	31.19	-1.76%	285,363
Oct 28, 2024	31.41	32.02	31.39	31.75	31.75	2.35%	164,070
Oct 25, 2024	31.71	31.81	30.99	31.02	31.02	-1.34%	145,011
Oct 24, 2024	31.28	31.90	30.99	31.44	31.44	1.13%	218,389
Oct 23, 2024	30.60	31.38	30.60	31.09	31.09	0.84%	268,024
Oct 22, 2024	31.58	31.59	30.63	30.83	30.83	-3.93%	332,871
Oct 21, 2024	33.78	33.89	32.03	32.09	32.09	-5.28%	271,557
Oct 18, 2024	33.47	34.16	33.11	33.88	33.88	1.74%	271,991
Oct 17, 2024	33.50	33.75	32.89	33.30	33.30	-0.72%	221,821
Oct 16, 2024	33.07	33.71	33.05	33.54	33.54	3.10%	231,278
Oct 15, 2024	32.35	33.13	32.35	32.53	32.53	0.74%	209,310
Oct 14, 2024	31.88	32.37	31.71	32.29	32.29	1.41%	148,908
Oct 11, 2024	31.47	32.05	31.47	31.84	31.84	1.47%	222,939
Oct 10, 2024	31.33	31.87	31.23	31.38	31.38	-1.81%	200,792
Oct 9, 2024	32.12	32.49	31.95	31.96	31.96	-0.87%	193,613
Oct 8, 2024	32.28	32.75	31.83	32.24	32.24	0.78%	239,094
Oct 7, 2024	31.99	32.14	31.61	31.99	31.99	-1.20%	445,489
Oct 4, 2024	33.33	33.40	31.94	32.38	32.38	-1.46%	294,159
Oct 3, 2024	33.11	33.35	32.34	32.86	32.86	-1.50%	273,335
Oct 2, 2024	33.43	33.89	33.11	33.36	33.36	-1.39%	218,923
Oct 1, 2024	34.11	34.23	33.36	33.83	33.83	-1.00%	234,491
Sep 30, 2024	34.00	34.38	33.66	34.17	34.17	0.59%	352,587
Sep 27, 2024	33.56	34.60	33.01	33.97	33.97	4.14%	377,644
Sep 26, 2024	33.56	33.81	32.59	32.62	32.62	-1.06%	261,928
Sep 25, 2024	33.02	33.59	32.65	32.97	32.97	-1.20%	420,867
Sep 24, 2024	33.56	34.10	33.22	33.37	33.37	-0.36%	236,071
Sep 23, 2024	33.77	34.11	33.07	33.49	33.49	0.54%	251,200
Sep 20, 2024	33.70	34.41	33.24	33.31	33.31	-3.59%	781,205
Sep 19, 2024	35.02	35.02	33.80	34.55	34.55	2.34%	487,084
Sep 18, 2024	34.11	35.20	33.59	33.76	33.76	-0.38%	501,512
Sep 17, 2024	33.77	34.28	33.35	33.89	33.89	-	481,216
Sep 16, 2024	33.98	34.02	33.25	33.89	33.89	0.89%	260,354
Sep 13, 2024	32.68	33.86	32.30	33.59	33.59	5.23%	373,265
Sep 12, 2024	31.43	32.31	31.19	31.92	31.92	2.64%	359,108
Sep 11, 2024	30.68	31.19	30.08	31.10	31.10	0.42%	330,474
Sep 10, 2024	31.21	31.41	30.61	30.97	30.97	-0.48%	344,299
Sep 9, 2024	30.76	31.49	30.68	31.12	31.12	1.04%	404,754
Sep 6, 2024	30.90	31.54	30.39	30.80	30.80	0.16%	318,661
Sep 5, 2024	31.11	31.60	30.56	30.75	30.75	3.08%	439,165
Sep 4, 2024	29.69	30.09	29.04	29.83	29.83	-0.10%	216,183
Sep 3, 2024	30.99	31.21	29.73	29.86	29.86	-4.54%	338,714
Aug 30, 2024	31.53	31.56	30.75	31.28	31.28	0.77%	253,946
Aug 29, 2024	31.40	31.46	30.41	31.04	31.04	-	261,294
Aug 28, 2024	31.25	31.51	30.68	31.04	31.04	-1.96%	235,122
Aug 27, 2024	31.71	32.30	31.25	31.66	31.66	-0.94%	220,337
Aug 26, 2024	32.95	32.95	31.87	31.96	31.96	-1.63%	306,905
Aug 23, 2024	31.65	32.62	31.05	32.49	32.49	4.20%	920,044
Aug 22, 2024	30.96	31.44	30.73	31.18	31.18	0.52%	217,321
Aug 21, 2024	30.20	31.06	29.94	31.02	31.02	4.48%	408,693
Aug 20, 2024	29.88	30.33	29.49	29.69	29.69	-0.93%	244,702
Aug 19, 2024	28.97	30.28	28.97	29.97	29.97	4.28%	433,512
Aug 16, 2024	29.02	29.69	28.67	28.74	28.74	-1.24%	435,793
Aug 15, 2024	28.50	29.41	27.63	29.10	29.10	4.79%	538,843
Aug 14, 2024	28.23	28.29	27.36	27.77	27.77	-0.25%	331,002
Aug 13, 2024	27.95	28.30	27.40	27.84	27.84	1.24%	375,708
Aug 12, 2024	28.09	28.16	27.29	27.50	27.50	-0.90%	289,274
Aug 9, 2024	27.67	28.13	27.31	27.75	27.75	1.06%	419,492
Aug 8, 2024	26.67	27.67	26.40	27.46	27.46	5.98%	433,088
Aug 7, 2024	28.06	28.24	25.85	25.91	25.91	-5.16%	606,368
Aug 6, 2024	26.82	28.11	26.24	27.32	27.32	2.05%	529,654
Aug 5, 2024	26.32	27.45	25.58	26.77	26.77	-6.30%	1,027,980
Aug 2, 2024	31.24	31.24	28.29	28.57	28.57	-12.71%	1,038,116
Aug 1, 2024	33.67	34.01	32.22	32.73	32.73	-2.79%	332,126
Jul 31, 2024	34.29	34.89	33.35	33.67	33.67	-1.12%	361,566
Jul 30, 2024	33.87	34.58	33.40	34.05	34.05	1.25%	480,210
Jul 29, 2024	34.11	34.27	33.46	33.63	33.63	-0.62%	198,942
Jul 26, 2024	33.84	34.68	33.52	33.84	33.84	3.39%	327,814
Jul 25, 2024	32.14	33.68	31.83	32.73	32.73	2.92%	373,634
Jul 24, 2024	33.07	33.70	31.78	31.80	31.80	-4.36%	378,355
Jul 23, 2024	31.91	33.47	31.70	33.25	33.25	3.10%	327,236
Jul 22, 2024	31.99	32.30	31.17	32.25	32.25	1.80%	297,049
Jul 19, 2024	31.93	32.17	31.64	31.68	31.68	-1.09%	367,781
Jul 18, 2024	32.95	34.88	31.87	32.03	32.03	-2.70%	634,734
Jul 17, 2024	32.55	33.29	32.44	32.92	32.92	-0.36%	610,253
Jul 16, 2024	31.61	33.18	31.51	33.04	33.04	6.48%	901,700
Jul 15, 2024	31.12	31.59	30.90	31.03	31.03	0.88%	622,746
Jul 12, 2024	29.87	31.05	29.79	30.76	30.76	5.13%	835,436
Jul 11, 2024	28.08	29.47	27.75	29.26	29.26	8.69%	700,898
Jul 10, 2024	26.39	27.07	26.28	26.92	26.92	3.14%	307,727
Jul 9, 2024	26.76	26.94	26.08	26.10	26.10	-2.97%	342,064
Jul 8, 2024	26.53	26.95	26.34	26.90	26.90	2.63%	233,893
Jul 5, 2024	26.27	26.46	26.03	26.21	26.21	-0.79%	387,665
Jul 3, 2024	26.16	26.81	26.13	26.42	26.42	0.57%	147,387
Jul 2, 2024	26.22	26.40	25.95	26.27	26.27	-1.54%	324,413