5 DAY PERFORMANCE
-33.94%
1 MONTH PERFORMANCE
-33.50%
3 MONTH PERFORMANCE
-18.56%
6 MONTH PERFORMANCE
+18.12%
YEAR-TO-DATE PERFORMANCE
+8.68%
1 YEAR PERFORMANCE
-11.56%
Beazer Homes USA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $33.32 | $33.32 (0%) | $33.37 | $33.31 | 1.32 M | $883.31 M |
| 09/17/2026 | $33.38 | $33.33 (-0.15%) | $33.40 | $33.32 | 521.20 K | $883.58 M |
| 09/16/2026 | $33.38 | $33.35 (-0.09%) | $33.40 | $33.33 | 559.21 K | $884.11 M |
| 09/15/2026 | $33.32 | $33.35 (0.09%) | $33.39 | $33.31 | 895.93 K | $884.11 M |
| 09/14/2026 | $33.27 | $33.23 (-0.12%) | $33.33 | $33.23 | 960.70 K | $880.93 M |
| 09/11/2026 | $33.30 | $33.25 (-0.15%) | $33.33 | $33.25 | 1.10 M | $881.46 M |
| 09/10/2026 | $33.24 | $33.25 (0.03%) | $33.28 | $33.23 | 1.38 M | $881.46 M |
| 09/09/2026 | $33.25 | $33.25 (0%) | $33.29 | $33.23 | 519.24 K | $881.46 M |
| 09/08/2026 | $33.28 | $33.25 (-0.09%) | $33.30 | $33.24 | 579.82 K | $881.46 M |
| 09/04/2026 | $33.21 | $33.26 (0.15%) | $33.28 | $33.21 | 351.31 K | $881.72 M |
| 09/03/2026 | $33.27 | $33.20 (-0.21%) | $33.31 | $33.20 | 600.13 K | $880.13 M |
| 09/02/2026 | $33.19 | $33.20 (0.03%) | $33.27 | $33.18 | 391.41 K | $880.13 M |
| 09/01/2026 | $33.20 | $33.20 (0%) | $33.28 | $33.15 | 632.94 K | $880.13 M |
| 08/31/2026 | $33.19 | $33.18 (-0.03%) | $33.28 | $33.17 | 488.10 K | $879.60 M |
| 08/28/2026 | $33.22 | $33.22 (0%) | $33.27 | $33.18 | 354.30 K | $880.66 M |
| 08/27/2026 | $33.15 | $33.22 (0.21%) | $33.22 | $33.14 | 610.30 K | $880.66 M |
| 08/26/2026 | $33.19 | $33.14 (-0.15%) | $33.21 | $33.13 | 384.34 K | $878.54 M |
| 08/25/2026 | $33.22 | $33.19 (-0.09%) | $33.22 | $33.13 | 419.70 K | $879.87 M |
| 08/24/2026 | $33.16 | $33.11 (-0.15%) | $33.25 | $33.11 | 419.53 K | $877.75 M |
| 08/21/2026 | $33.25 | $33.13 (-0.36%) | $33.25 | $33.12 | 1.14 M | $878.28 M |
| 08/20/2026 | $33.07 | $33.13 (0.18%) | $33.23 | $33.07 | 501.00 K | $878.28 M |
| 08/19/2026 | $33.20 | $33.19 (-0.03%) | $33.34 | $33.13 | 710.72 K | $879.87 M |
| 08/18/2026 | $33.13 | $33.11 (-0.06%) | $33.18 | $33.10 | 443.90 K | $877.75 M |
| 08/17/2026 | $33.13 | $33.17 (0.12%) | $33.22 | $33.10 | 489.32 K | $879.34 M |
| 08/14/2026 | $33.18 | $33.10 (-0.24%) | $33.22 | $33.08 | 803.53 K | $877.48 M |
| 08/13/2026 | $33.20 | $33.19 (-0.03%) | $33.23 | $33.16 | 568.45 K | $879.87 M |
| 08/12/2026 | $33.25 | $33.18 (-0.21%) | $33.27 | $33.13 | 1.07 M | $879.60 M |
| 08/11/2026 | $33.19 | $33.17 (-0.06%) | $33.37 | $33.12 | 2.04 M | $879.34 M |
| 08/10/2026 | $33.10 | $33.06 (-0.12%) | $33.20 | $33.06 | 1.56 M | $876.42 M |
| 08/07/2026 | $33.08 | $33.18 (0.3%) | $33.18 | $33.01 | 6.49 M | $879.60 M |
| 08/06/2026 | $33.77 | $33.46 (-0.92%) | $33.79 | $33.12 | 361.30 K | $887.02 M |
| 08/05/2026 | $32.91 | $34.07 (3.52%) | $34.54 | $32.85 | 407.72 K | $903.20 M |
| 08/04/2026 | $33.09 | $33.31 (0.66%) | $33.43 | $32.69 | 294.50 K | $883.05 M |
| 08/03/2026 | $32.56 | $32.97 (1.26%) | $33.16 | $32.32 | 302.50 K | $874.03 M |
| 07/31/2026 | $32.61 | $32.10 (-1.56%) | $32.81 | $31.67 | 343.84 K | $898.48 M |
| 07/30/2026 | $32.98 | $32.59 (-1.18%) | $33.02 | $32.38 | 253.50 K | $912.19 M |
| 07/29/2026 | $33.39 | $32.49 (-2.7%) | $33.85 | $32.32 | 239.44 K | $909.40 M |
| 07/28/2026 | $33.33 | $33.40 (0.21%) | $34.00 | $33.27 | 245.12 K | $934.87 M |
| 07/27/2026 | $33.50 | $33.05 (-1.34%) | $33.94 | $32.89 | 356.20 K | $925.07 M |
| 07/24/2026 | $33.01 | $33.19 (0.55%) | $33.45 | $32.81 | 247.72 K | $928.99 M |
| 07/23/2026 | $32.65 | $32.79 (0.43%) | $33.01 | $32.40 | 311.92 K | $917.79 M |
| 07/22/2026 | $33.00 | $33.00 (0%) | $33.83 | $32.92 | 223.80 K | $923.67 M |
| 07/21/2026 | $32.60 | $32.82 (0.67%) | $32.86 | $32.09 | 369.10 K | $918.63 M |
| 07/20/2026 | $32.62 | $32.51 (-0.34%) | $32.72 | $32.06 | 285.50 K | $909.95 M |
| 07/17/2026 | $33.19 | $32.91 (-0.84%) | $33.95 | $32.63 | 389.50 K | $921.15 M |
| 07/16/2026 | $32.84 | $33.30 (1.4%) | $33.35 | $32.63 | 332.73 K | $932.07 M |
| 07/15/2026 | $32.50 | $32.73 (0.71%) | $33.27 | $32.49 | 443.94 K | $916.11 M |
| 07/14/2026 | $32.00 | $32.57 (1.78%) | $32.73 | $31.68 | 381.57 K | $911.63 M |
| 07/13/2026 | $31.96 | $31.49 (-1.47%) | $32.13 | $31.42 | 447.67 K | $881.41 M |
| 07/10/2026 | $31.45 | $31.89 (1.4%) | $32.41 | $31.34 | 395.60 K | $892.60 M |
| 07/09/2026 | $31.20 | $31.41 (0.67%) | $31.48 | $31.05 | 522.80 K | $879.17 M |
| 07/08/2026 | $31.30 | $31.01 (-0.93%) | $31.93 | $30.78 | 1.79 M | $867.97 M |
| 07/07/2026 | $28.16 | $27.42 (-2.63%) | $28.16 | $27.15 | 249.81 K | $767.49 M |
| 07/06/2026 | $28.24 | $27.74 (-1.77%) | $28.31 | $27.58 | 377.40 K | $776.44 M |
| 07/02/2026 | $27.84 | $28.07 (0.83%) | $28.15 | $27.26 | 245.84 K | $785.68 M |
| 07/01/2026 | $27.54 | $27.54 (0%) | $28.57 | $27.39 | 320.12 K | $770.84 M |
| 06/30/2026 | $28.89 | $28.05 (-2.91%) | $29.05 | $27.95 | 348.23 K | $785.12 M |
| 06/29/2026 | $29.26 | $29.26 (0%) | $29.80 | $28.52 | 500.70 K | $818.99 M |
| 06/26/2026 | $27.58 | $29.20 (5.87%) | $29.21 | $27.58 | 543.34 K | $817.31 M |
| 06/25/2026 | $28.01 | $27.51 (-1.79%) | $28.31 | $27.01 | 238.90 K | $770.00 M |
| 06/24/2026 | $26.78 | $27.68 (3.36%) | $28.44 | $26.61 | 494.40 K | $774.76 M |
| 06/23/2026 | $26.42 | $26.55 (0.49%) | $26.74 | $26.12 | 142.00 K | $743.13 M |
| 06/22/2026 | $27.05 | $26.48 (-2.11%) | $27.10 | $26.45 | 227.44 K | $741.18 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
