Beazer Homes USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	33.01	33.45	32.81	33.19	33.19	1.22%	247,720
Jul 23, 2026	32.65	33.01	32.40	32.79	32.79	-0.64%	311,917
Jul 22, 2026	33.00	33.83	32.92	33.00	33.00	0.55%	223,799
Jul 21, 2026	32.60	32.86	32.09	32.82	32.82	0.95%	368,711
Jul 20, 2026	32.62	32.72	32.06	32.51	32.51	-1.22%	285,468
Jul 17, 2026	33.19	33.95	32.63	32.91	32.91	-1.17%	389,445
Jul 16, 2026	32.84	33.35	32.63	33.30	33.30	1.74%	332,726
Jul 15, 2026	32.50	33.27	32.49	32.73	32.73	0.49%	443,942
Jul 14, 2026	32.00	32.73	31.68	32.57	32.57	3.43%	381,189
Jul 13, 2026	31.96	32.13	31.42	31.49	31.49	-1.25%	447,534
Jul 10, 2026	31.45	32.41	31.34	31.89	31.89	1.53%	394,678
Jul 9, 2026	31.20	31.48	31.05	31.41	31.41	1.29%	522,688
Jul 8, 2026	31.30	31.93	30.78	31.01	31.01	13.09%	1,792,690
Jul 7, 2026	28.16	28.16	27.15	27.42	27.42	-1.15%	249,813
Jul 6, 2026	28.24	28.31	27.58	27.74	27.74	-1.18%	377,393
Jul 2, 2026	27.84	28.15	27.26	28.07	28.07	1.92%	245,819
Jul 1, 2026	27.54	28.57	27.39	27.54	27.54	-1.82%	320,119
Jun 30, 2026	28.89	29.05	27.95	28.05	28.05	-4.14%	348,229
Jun 29, 2026	29.26	29.80	28.52	29.26	29.26	0.21%	500,668
Jun 26, 2026	27.58	29.21	27.58	29.20	29.20	6.14%	535,656
Jun 25, 2026	28.01	28.31	27.01	27.51	27.51	-0.61%	238,878
Jun 24, 2026	26.78	28.44	26.61	27.68	27.68	4.26%	494,325
Jun 23, 2026	26.42	26.74	26.12	26.55	26.55	0.26%	141,971
Jun 22, 2026	27.05	27.10	26.45	26.48	26.48	-2.11%	227,375
Jun 18, 2026	27.25	28.01	26.90	27.05	27.05	0.71%	862,841
Jun 17, 2026	27.24	28.00	26.70	26.86	26.86	-1.36%	448,704
Jun 16, 2026	27.05	27.80	26.83	27.23	27.23	1.42%	323,978
Jun 15, 2026	27.50	27.80	26.41	26.85	26.85	-1.90%	598,777
Jun 12, 2026	27.48	27.78	27.28	27.37	27.37	-1.01%	221,948
Jun 11, 2026	26.66	27.70	25.89	27.65	27.65	4.73%	414,392
Jun 10, 2026	26.83	27.19	26.39	26.40	26.40	-2.37%	510,990
Jun 9, 2026	26.23	27.06	25.86	27.04	27.04	4.04%	432,348
Jun 8, 2026	25.80	26.51	25.51	25.99	25.99	0.12%	653,415
Jun 5, 2026	25.68	26.69	25.37	25.96	25.96	0.23%	700,352
Jun 4, 2026	26.32	26.52	25.87	25.90	25.90	-1.60%	569,554
Jun 3, 2026	26.26	26.43	25.67	26.32	26.32	-0.64%	474,933
Jun 2, 2026	26.01	26.82	25.71	26.49	26.49	2.44%	395,091
Jun 1, 2026	26.24	26.26	25.57	25.86	25.86	1.85%	701,826
May 29, 2026	25.28	25.94	24.99	25.39	25.39	0.87%	518,977
May 28, 2026	24.68	25.41	24.48	25.17	25.17	0.68%	397,874
May 27, 2026	24.84	25.55	24.73	25.00	25.00	2.04%	370,457
May 26, 2026	24.41	25.16	24.41	24.50	24.50	0.57%	414,188
May 22, 2026	24.03	24.78	23.98	24.36	24.36	1.46%	422,472
May 21, 2026	22.16	24.36	22.07	24.01	24.01	6.00%	644,755
May 20, 2026	21.90	22.95	21.63	22.65	22.65	4.67%	614,431
May 19, 2026	21.52	21.78	21.01	21.64	21.64	-1.19%	722,433
May 18, 2026	22.61	22.62	21.90	21.90	21.90	-0.99%	749,361
May 15, 2026	22.74	22.93	21.87	22.12	22.12	-3.78%	710,074
May 14, 2026	23.94	24.10	22.31	22.99	22.99	-2.67%	986,042
May 13, 2026	23.20	24.06	23.12	23.62	23.62	1.24%	1,099,028