Beazer Homes USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	33.41	33.44	33.40	33.41	33.41	0.30%	3,946,411
Oct 14, 2026	33.44	33.46	33.19	33.31	33.31	-0.39%	7,274,528
Oct 13, 2026	33.46	33.46	33.43	33.44	33.44	0.03%	802,173
Oct 12, 2026	33.43	33.45	33.43	33.43	33.43	0.06%	470,823
Oct 9, 2026	33.42	33.44	33.40	33.41	33.41	-	647,819
Oct 8, 2026	33.42	33.46	33.41	33.41	33.41	-0.03%	992,301
Oct 7, 2026	33.40	33.45	33.40	33.42	33.42	0.03%	908,143
Oct 6, 2026	33.40	33.43	33.38	33.41	33.41	0.12%	478,060
Oct 5, 2026	33.39	33.43	33.36	33.37	33.37	-0.09%	1,150,699
Oct 2, 2026	33.41	33.42	33.38	33.40	33.40	0.03%	644,097
Oct 1, 2026	33.36	33.42	33.36	33.39	33.39	0.12%	908,139
Sep 30, 2026	33.38	33.40	33.35	33.35	33.35	-0.03%	902,883
Sep 29, 2026	33.40	33.41	33.36	33.36	33.36	-	664,752
Sep 28, 2026	33.36	33.45	33.36	33.36	33.36	-0.03%	1,335,012
Sep 25, 2026	33.38	33.39	33.36	33.37	33.37	0.03%	487,191
Sep 24, 2026	33.36	33.39	33.35	33.36	33.36	0.03%	608,976
Sep 23, 2026	33.36	33.39	33.35	33.35	33.35	-0.03%	516,085
Sep 22, 2026	33.40	33.42	33.35	33.36	33.36	-	866,911
Sep 21, 2026	33.36	33.42	33.34	33.36	33.36	0.12%	349,565
Sep 18, 2026	33.32	33.37	33.31	33.32	33.32	-0.03%	1,278,442
Sep 17, 2026	33.38	33.40	33.32	33.33	33.33	-0.06%	521,150
Sep 16, 2026	33.38	33.40	33.33	33.35	33.35	-	559,178
Sep 15, 2026	33.32	33.39	33.31	33.35	33.35	0.36%	895,922
Sep 14, 2026	33.27	33.33	33.23	33.23	33.23	-0.06%	960,651
Sep 11, 2026	33.30	33.33	33.25	33.25	33.25	-	1,097,281
Sep 10, 2026	33.24	33.29	33.23	33.25	33.25	-	1,371,810
Sep 9, 2026	33.25	33.29	33.23	33.25	33.25	-	519,236
Sep 8, 2026	33.28	33.30	33.24	33.25	33.25	-0.03%	579,495
Sep 4, 2026	33.21	33.28	33.21	33.26	33.26	0.18%	351,305
Sep 3, 2026	33.27	33.31	33.20	33.20	33.20	-	600,117
Sep 2, 2026	33.19	33.27	33.18	33.20	33.20	-	391,398
Sep 1, 2026	33.20	33.28	33.15	33.20	33.20	0.06%	632,912
Aug 31, 2026	33.19	33.29	33.17	33.18	33.18	-0.12%	487,990
Aug 28, 2026	33.22	33.27	33.18	33.22	33.22	-	354,255
Aug 27, 2026	33.15	33.22	33.14	33.22	33.22	0.24%	610,252
Aug 26, 2026	33.19	33.21	33.13	33.14	33.14	-0.15%	384,248
Aug 25, 2026	33.22	33.22	33.13	33.19	33.19	0.24%	419,658
Aug 24, 2026	33.16	33.25	33.11	33.11	33.11	-0.06%	419,425
Aug 21, 2026	33.25	33.25	33.12	33.13	33.13	-	1,135,251
Aug 20, 2026	33.07	33.23	33.07	33.13	33.13	-0.18%	500,973
Aug 19, 2026	33.20	33.34	33.13	33.19	33.19	0.24%	710,721
Aug 18, 2026	33.13	33.18	33.10	33.11	33.11	-0.18%	443,055
Aug 17, 2026	33.13	33.22	33.11	33.17	33.17	0.21%	489,256
Aug 14, 2026	33.18	33.22	33.08	33.10	33.10	-0.27%	803,531
Aug 13, 2026	33.20	33.23	33.16	33.19	33.19	0.03%	568,147
Aug 12, 2026	33.25	33.27	33.13	33.18	33.18	0.03%	1,055,229
Aug 11, 2026	33.19	33.37	33.12	33.17	33.17	0.33%	2,036,504
Aug 10, 2026	33.10	33.20	33.06	33.06	33.06	-0.36%	1,548,462
Aug 7, 2026	33.08	33.18	33.01	33.18	33.18	-0.84%	6,478,160
Aug 6, 2026	33.77	33.79	33.12	33.46	33.46	-1.79%	361,246