Beazer Homes USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	24.66	25.00	23.31	23.33	23.33	-7.27%	2,440,899
May 11, 2026	25.30	25.60	24.10	25.16	25.16	34.04%	5,546,542
May 8, 2026	18.68	19.15	18.33	18.77	18.77	0.75%	357,279
May 7, 2026	19.08	19.24	18.48	18.63	18.63	-1.48%	417,651
May 6, 2026	18.93	19.40	18.65	18.91	18.91	3.05%	562,685
May 5, 2026	18.26	18.67	17.88	18.35	18.35	1.77%	785,945
May 4, 2026	20.25	20.25	17.83	18.03	18.03	-12.60%	1,007,781
May 1, 2026	21.52	21.52	19.82	20.63	20.63	-4.45%	631,052
Apr 30, 2026	21.27	21.68	21.12	21.59	21.59	1.98%	388,959
Apr 29, 2026	22.06	22.18	21.14	21.17	21.17	-4.90%	352,608
Apr 28, 2026	22.49	22.62	22.16	22.26	22.26	-0.89%	260,732
Apr 27, 2026	22.37	22.78	22.20	22.46	22.46	0.04%	236,230
Apr 24, 2026	22.59	22.91	22.27	22.45	22.45	-0.53%	266,213
Apr 23, 2026	22.85	22.94	22.32	22.57	22.57	-1.70%	265,576
Apr 22, 2026	22.36	23.00	22.36	22.96	22.96	2.87%	274,353
Apr 21, 2026	23.41	23.62	22.31	22.32	22.32	-2.11%	363,528
Apr 20, 2026	21.99	22.95	21.83	22.80	22.80	3.03%	261,412
Apr 17, 2026	21.36	22.63	21.13	22.13	22.13	7.74%	518,731
Apr 16, 2026	21.78	22.04	20.40	20.54	20.54	-5.87%	548,332
Apr 15, 2026	21.77	21.95	21.52	21.82	21.82	-0.32%	445,421
Apr 14, 2026	21.80	22.27	21.67	21.89	21.89	0.64%	385,662
Apr 13, 2026	21.50	21.82	21.07	21.75	21.75	0.28%	379,568
Apr 10, 2026	21.87	22.13	21.58	21.69	21.69	-0.50%	388,120
Apr 9, 2026	20.85	21.99	20.85	21.80	21.80	3.61%	430,738
Apr 8, 2026	20.89	21.55	20.58	21.04	21.04	6.16%	500,993
Apr 7, 2026	20.01	20.19	19.67	19.82	19.82	-2.80%	538,329
Apr 6, 2026	19.71	20.49	19.68	20.39	20.39	2.57%	405,954
Apr 2, 2026	19.42	20.29	19.22	19.88	19.88	0.51%	454,133
Apr 1, 2026	19.26	20.24	19.26	19.78	19.78	2.81%	515,197
Mar 31, 2026	19.24	19.38	18.65	19.24	19.24	2.50%	549,110
Mar 30, 2026	19.46	19.46	18.77	18.77	18.77	-1.42%	310,784
Mar 27, 2026	19.50	19.61	19.03	19.04	19.04	-3.74%	323,050
Mar 26, 2026	19.42	20.12	19.35	19.78	19.78	0.46%	316,094
Mar 25, 2026	19.81	19.84	19.00	19.69	19.69	1.81%	401,028
Mar 24, 2026	19.08	19.57	19.00	19.34	19.34	-0.15%	296,732
Mar 23, 2026	19.34	19.74	19.08	19.37	19.37	3.86%	399,245
Mar 20, 2026	19.60	19.67	18.58	18.65	18.65	-5.23%	799,759
Mar 19, 2026	19.63	19.92	19.28	19.68	19.68	-1.80%	500,639
Mar 18, 2026	20.69	21.06	20.02	20.04	20.04	-5.52%	384,927
Mar 17, 2026	21.30	21.63	21.07	21.21	21.21	0.71%	286,629
Mar 16, 2026	21.01	21.24	20.89	21.06	21.06	1.10%	293,451
Mar 13, 2026	21.02	21.15	20.75	20.83	20.83	-	342,103