5 DAY PERFORMANCE
-17.98%
1 MONTH PERFORMANCE
-9.56%
3 MONTH PERFORMANCE
+18.12%
6 MONTH PERFORMANCE
+8.15%
YEAR-TO-DATE PERFORMANCE
+8.68%
1 YEAR PERFORMANCE
+1.90%
Beazer Homes USA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $27.05 | $26.48 (-2.11%) | $27.10 | $26.45 | 227.38 K | $741.18 M |
| 06/18/2026 | $27.25 | $27.05 (-0.73%) | $28.01 | $26.90 | 896.69 K | $757.13 M |
| 06/17/2026 | $27.24 | $26.86 (-1.4%) | $28.00 | $26.70 | 448.72 K | $751.81 M |
| 06/16/2026 | $27.05 | $27.23 (0.67%) | $27.80 | $26.83 | 324.19 K | $762.17 M |
| 06/15/2026 | $27.50 | $26.85 (-2.36%) | $27.80 | $26.41 | 598.80 K | $751.53 M |
| 06/12/2026 | $27.48 | $27.37 (-0.4%) | $27.78 | $27.28 | 222.00 K | $766.09 M |
| 06/11/2026 | $26.66 | $27.65 (3.71%) | $27.70 | $25.89 | 414.71 K | $773.92 M |
| 06/10/2026 | $26.83 | $26.40 (-1.6%) | $27.19 | $26.39 | 511.00 K | $738.94 M |
| 06/09/2026 | $26.23 | $27.04 (3.09%) | $27.06 | $25.86 | 444.67 K | $756.85 M |
| 06/08/2026 | $25.80 | $25.99 (0.74%) | $26.51 | $25.51 | 653.50 K | $727.46 M |
| 06/05/2026 | $25.68 | $25.96 (1.09%) | $26.69 | $25.37 | 700.40 K | $726.62 M |
| 06/04/2026 | $26.32 | $25.90 (-1.6%) | $26.52 | $25.87 | 590.00 K | $724.94 M |
| 06/03/2026 | $26.26 | $26.32 (0.23%) | $26.43 | $25.67 | 474.93 K | $736.70 M |
| 06/02/2026 | $26.01 | $26.49 (1.85%) | $26.82 | $25.71 | 407.80 K | $741.46 M |
| 06/01/2026 | $26.24 | $25.86 (-1.45%) | $26.26 | $25.57 | 753.30 K | $723.82 M |
| 05/29/2026 | $25.28 | $25.39 (0.44%) | $25.94 | $24.99 | 519.11 K | $710.67 M |
| 05/28/2026 | $24.68 | $25.17 (1.99%) | $25.41 | $24.48 | 397.90 K | $704.51 M |
| 05/27/2026 | $24.84 | $25.00 (0.64%) | $25.55 | $24.73 | 370.60 K | $699.75 M |
| 05/26/2026 | $24.41 | $24.50 (0.37%) | $25.16 | $24.41 | 414.22 K | $685.76 M |
| 05/22/2026 | $24.03 | $24.36 (1.37%) | $24.78 | $23.98 | 422.50 K | $681.84 M |
| 05/21/2026 | $22.16 | $24.01 (8.35%) | $24.36 | $22.07 | 645.15 K | $672.04 M |
| 05/20/2026 | $21.90 | $22.65 (3.42%) | $22.95 | $21.63 | 614.44 K | $633.97 M |
| 05/19/2026 | $21.52 | $21.64 (0.56%) | $21.78 | $21.01 | 722.50 K | $605.70 M |
| 05/18/2026 | $22.61 | $21.90 (-3.14%) | $22.62 | $21.90 | 749.50 K | $612.98 M |
| 05/15/2026 | $22.74 | $22.12 (-2.73%) | $22.93 | $21.87 | 710.10 K | $619.14 M |
| 05/14/2026 | $23.94 | $22.99 (-3.97%) | $24.10 | $22.31 | 986.04 K | $643.49 M |
| 05/13/2026 | $23.20 | $23.62 (1.81%) | $24.06 | $23.12 | 1.10 M | $661.12 M |
| 05/12/2026 | $24.66 | $23.33 (-5.39%) | $25.00 | $23.31 | 2.44 M | $653.01 M |
| 05/11/2026 | $25.30 | $25.16 (-0.55%) | $25.60 | $24.10 | 5.55 M | $704.23 M |
| 05/08/2026 | $18.68 | $18.77 (0.48%) | $19.15 | $18.33 | 357.30 K | $525.37 M |
| 05/07/2026 | $19.08 | $18.63 (-2.36%) | $19.24 | $18.48 | 417.70 K | $521.45 M |
| 05/06/2026 | $18.93 | $18.91 (-0.11%) | $19.40 | $18.65 | 562.70 K | $529.29 M |
| 05/05/2026 | $18.26 | $18.35 (0.49%) | $18.67 | $17.88 | 785.95 K | $513.62 M |
| 05/04/2026 | $20.25 | $18.03 (-10.96%) | $20.25 | $17.83 | 1.01 M | $504.66 M |
| 05/01/2026 | $21.52 | $20.63 (-4.14%) | $21.52 | $19.82 | 631.10 K | $577.43 M |
| 04/30/2026 | $21.27 | $21.59 (1.5%) | $21.68 | $21.12 | 389.00 K | $604.30 M |
| 04/29/2026 | $22.06 | $21.17 (-4.03%) | $22.18 | $21.14 | 352.61 K | $592.55 M |
| 04/28/2026 | $22.49 | $22.26 (-1.02%) | $22.62 | $22.16 | 260.73 K | $623.06 M |
| 04/27/2026 | $22.37 | $22.46 (0.4%) | $22.78 | $22.20 | 236.23 K | $628.66 M |
| 04/24/2026 | $22.59 | $22.45 (-0.62%) | $22.91 | $22.27 | 266.21 K | $628.38 M |
| 04/23/2026 | $22.85 | $22.57 (-1.23%) | $22.94 | $22.32 | 265.60 K | $631.73 M |
| 04/22/2026 | $22.36 | $22.96 (2.68%) | $23.00 | $22.36 | 274.40 K | $642.65 M |
| 04/21/2026 | $23.41 | $22.32 (-4.66%) | $23.62 | $22.31 | 363.53 K | $624.74 M |
| 04/20/2026 | $21.99 | $22.80 (3.68%) | $22.95 | $21.83 | 261.41 K | $638.17 M |
| 04/17/2026 | $21.36 | $22.13 (3.6%) | $22.63 | $21.13 | 518.73 K | $619.42 M |
| 04/16/2026 | $21.78 | $20.54 (-5.69%) | $22.04 | $20.40 | 548.33 K | $574.91 M |
| 04/15/2026 | $21.77 | $21.82 (0.23%) | $21.95 | $21.52 | 445.42 K | $610.74 M |
| 04/14/2026 | $21.80 | $21.89 (0.41%) | $22.27 | $21.67 | 385.70 K | $612.70 M |
| 04/13/2026 | $21.50 | $21.75 (1.16%) | $21.82 | $21.07 | 379.60 K | $608.78 M |
| 04/10/2026 | $21.87 | $21.69 (-0.82%) | $22.13 | $21.58 | 388.12 K | $607.10 M |
| 04/09/2026 | $20.85 | $21.80 (4.56%) | $21.99 | $20.85 | 430.74 K | $610.18 M |
| 04/08/2026 | $20.89 | $21.04 (0.72%) | $21.55 | $20.58 | 501.00 K | $588.91 M |
| 04/07/2026 | $20.01 | $19.82 (-0.95%) | $20.19 | $19.67 | 538.33 K | $554.76 M |
| 04/06/2026 | $19.71 | $20.39 (3.45%) | $20.49 | $19.68 | 406.00 K | $570.72 M |
| 04/02/2026 | $19.42 | $19.88 (2.37%) | $20.29 | $19.22 | 454.13 K | $556.44 M |
| 04/01/2026 | $19.26 | $19.78 (2.7%) | $20.24 | $19.26 | 515.20 K | $553.64 M |
| 03/31/2026 | $19.24 | $19.24 (0%) | $19.38 | $18.65 | 549.11 K | $538.53 M |
| 03/30/2026 | $19.46 | $18.77 (-3.55%) | $19.46 | $18.77 | 310.78 K | $525.37 M |
| 03/27/2026 | $19.50 | $19.04 (-2.36%) | $19.61 | $19.03 | 323.05 K | $532.93 M |
| 03/26/2026 | $19.42 | $19.78 (1.85%) | $20.12 | $19.35 | 316.10 K | $553.64 M |
| 03/25/2026 | $19.81 | $19.69 (-0.61%) | $19.84 | $19.00 | 401.03 K | $551.12 M |
| 03/24/2026 | $19.08 | $19.34 (1.36%) | $19.57 | $19.00 | 296.73 K | $541.33 M |
| 03/23/2026 | $19.34 | $19.37 (0.16%) | $19.74 | $19.08 | 399.25 K | $542.17 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.
