Beazer Homes USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	24.86	24.86	23.08	23.33	23.33	-4.66%	568,461
Feb 20, 2025	24.08	24.78	23.92	24.47	24.47	0.99%	453,054
Feb 19, 2025	23.64	24.35	23.30	24.23	24.23	0.04%	462,555
Feb 18, 2025	25.12	25.14	23.75	24.22	24.22	-3.51%	579,756
Feb 14, 2025	24.75	25.36	24.50	25.10	25.10	2.12%	745,369
Feb 13, 2025	24.71	24.87	24.13	24.58	24.58	0.99%	455,577
Feb 12, 2025	23.12	24.37	22.81	24.34	24.34	2.18%	919,940
Feb 11, 2025	24.18	24.18	22.92	23.82	23.82	5.40%	1,117,221
Feb 10, 2025	22.11	22.61	21.87	22.60	22.60	2.96%	739,350
Feb 7, 2025	22.80	22.85	21.74	21.95	21.95	-2.70%	631,133
Feb 6, 2025	22.10	23.26	22.10	22.56	22.56	2.97%	765,668
Feb 5, 2025	22.26	22.50	21.58	21.91	21.91	-0.72%	505,181
Feb 4, 2025	21.30	22.26	21.22	22.07	22.07	3.47%	640,061
Feb 3, 2025	21.51	21.98	20.66	21.33	21.33	-3.75%	849,822
Jan 31, 2025	24.00	24.61	21.91	22.16	22.16	-20.00%	2,145,864
Jan 30, 2025	27.27	28.08	27.00	27.70	27.70	2.82%	334,738
Jan 29, 2025	27.38	27.52	26.56	26.94	26.94	-1.89%	243,923
Jan 28, 2025	28.30	28.30	27.45	27.46	27.46	-3.21%	201,761
Jan 27, 2025	27.55	29.30	27.47	28.37	28.37	3.09%	404,071
Jan 24, 2025	27.82	28.01	27.48	27.52	27.52	-1.47%	150,467
Jan 23, 2025	27.89	28.29	27.47	27.93	27.93	-0.25%	224,807
Jan 22, 2025	28.00	28.21	27.68	28.00	28.00	-0.67%	188,084
Jan 21, 2025	28.78	29.03	28.07	28.19	28.19	-0.21%	252,136
Jan 17, 2025	29.09	29.15	27.90	28.25	28.25	-1.12%	204,329
Jan 16, 2025	28.32	28.58	27.88	28.57	28.57	0.49%	237,952
Jan 15, 2025	28.69	28.89	27.94	28.43	28.43	4.99%	378,434
Jan 14, 2025	26.90	27.20	26.54	27.08	27.08	3.68%	385,603
Jan 13, 2025	25.52	26.14	25.39	26.12	26.12	1.91%	222,991
Jan 10, 2025	26.06	26.33	25.55	25.63	25.63	-3.54%	261,535
Jan 8, 2025	26.22	26.67	25.75	26.57	26.57	0.80%	311,136
Jan 7, 2025	26.32	26.77	25.92	26.36	26.36	0.23%	354,619
Jan 6, 2025	26.85	27.29	26.19	26.30	26.30	-1.46%	232,618
Jan 3, 2025	26.93	27.05	26.54	26.69	26.69	-0.19%	169,592
Jan 2, 2025	27.84	27.98	26.41	26.74	26.74	-2.62%	270,856
Dec 31, 2024	27.61	27.88	27.37	27.46	27.46	0.44%	237,274
Dec 30, 2024	27.47	27.47	26.97	27.34	27.34	-0.98%	226,353
Dec 27, 2024	27.81	28.17	27.26	27.61	27.61	-1.78%	168,223
Dec 26, 2024	27.94	28.17	27.77	28.11	28.11	-0.74%	218,841
Dec 24, 2024	28.16	28.32	27.91	28.32	28.32	0.57%	93,630
Dec 23, 2024	27.85	28.33	27.72	28.16	28.16	0.86%	262,993
Dec 20, 2024	27.56	28.43	27.56	27.92	27.92	0.43%	594,466
Dec 19, 2024	27.81	28.41	27.21	27.80	27.80	-2.04%	524,248
Dec 18, 2024	30.23	30.48	28.18	28.38	28.38	-5.43%	362,936
Dec 17, 2024	30.61	31.12	29.90	30.01	30.01	-1.99%	235,816
Dec 16, 2024	30.57	30.93	30.33	30.62	30.62	-0.33%	251,714
Dec 13, 2024	31.38	31.45	30.26	30.72	30.72	-2.88%	245,589
Dec 12, 2024	31.86	32.21	31.45	31.63	31.63	-0.85%	251,917
Dec 11, 2024	32.68	32.68	31.61	31.90	31.90	-0.87%	397,403
Dec 10, 2024	32.01	32.69	31.81	32.18	32.18	-1.98%	236,057
Dec 9, 2024	32.69	33.04	32.49	32.83	32.83	1.74%	200,977
Dec 6, 2024	33.91	33.91	31.74	32.27	32.27	-3.03%	533,547
Dec 5, 2024	34.25	34.39	33.02	33.28	33.28	-2.49%	204,757
Dec 4, 2024	34.57	34.86	34.00	34.13	34.13	-1.73%	307,414
Dec 3, 2024	34.99	34.99	34.36	34.73	34.73	-0.49%	187,780
Dec 2, 2024	34.92	35.32	34.23	34.90	34.90	-0.14%	256,835
Nov 29, 2024	35.47	35.67	34.84	34.95	34.95	0.06%	113,101
Nov 27, 2024	35.57	35.76	34.91	34.93	34.93	-0.17%	231,799
Nov 26, 2024	35.29	35.40	34.87	34.99	34.99	-2.07%	641,382
Nov 25, 2024	34.79	36.72	34.79	35.73	35.73	4.69%	422,722
Nov 22, 2024	33.34	34.17	33.11	34.13	34.13	3.33%	254,477
Nov 21, 2024	32.86	33.48	32.67	33.03	33.03	1.13%	209,922
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