5 DAY PERFORMANCE
-31.37%
1 MONTH PERFORMANCE
-19.66%
3 MONTH PERFORMANCE
+18.25%
6 MONTH PERFORMANCE
-12.06%
YEAR-TO-DATE PERFORMANCE
+8.68%
1 YEAR PERFORMANCE
-6.69%
Beazer Homes USA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $33.77 | $33.46 (-0.92%) | $33.79 | $33.12 | 304.02 K | $936.55 M |
| 08/05/2026 | $32.91 | $34.07 (3.52%) | $34.54 | $32.85 | 407.72 K | $953.62 M |
| 08/04/2026 | $33.09 | $33.31 (0.66%) | $33.43 | $32.69 | 294.50 K | $932.35 M |
| 08/03/2026 | $32.56 | $32.97 (1.26%) | $33.16 | $32.32 | 302.50 K | $922.83 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 |
| 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 |
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.
