Beazer Homes USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	32.91	34.54	32.85	34.07	34.07	2.28%	405,626
Aug 4, 2026	33.09	33.43	32.69	33.31	33.31	1.03%	294,448
Aug 3, 2026	32.56	33.16	32.32	32.97	32.97	2.71%	302,458
Jul 31, 2026	32.61	32.81	31.67	32.10	32.10	-1.50%	343,718
Jul 30, 2026	32.98	33.02	32.38	32.59	32.59	0.31%	253,487
Jul 29, 2026	33.39	33.85	32.32	32.49	32.49	-2.72%	239,437
Jul 28, 2026	33.33	34.00	33.27	33.40	33.40	1.06%	245,120
Jul 27, 2026	33.50	33.94	32.89	33.05	33.05	-0.42%	356,184
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