5 DAY PERFORMANCE
+6.79%
1 MONTH PERFORMANCE
+8.04%
3 MONTH PERFORMANCE
-12.06%
6 MONTH PERFORMANCE
-0.09%
YEAR-TO-DATE PERFORMANCE
+8.68%
1 YEAR PERFORMANCE
+6.53%
Beazer Homes USA Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $18.90 | $18.81 (-0.5%) | $19.40 | $18.75 | 312.75 K | $536.71 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 | $649.43 M |
| 04/23/2026 | $22.85 | $22.57 (-1.23%) | $22.94 | $22.32 | 265.60 K | $652.90 M |
| 04/22/2026 | $22.36 | $22.96 (2.68%) | $23.00 | $22.36 | 274.40 K | $664.19 M |
| 04/21/2026 | $23.41 | $22.32 (-4.66%) | $23.62 | $22.31 | 363.53 K | $645.67 M |
| 04/20/2026 | $21.99 | $22.80 (3.68%) | $22.95 | $21.83 | 261.41 K | $659.56 M |
| 04/17/2026 | $21.36 | $22.13 (3.6%) | $22.63 | $21.13 | 518.73 K | $640.18 M |
| 04/16/2026 | $21.78 | $20.54 (-5.69%) | $22.04 | $20.40 | 548.33 K | $594.18 M |
| 04/15/2026 | $21.77 | $21.82 (0.23%) | $21.95 | $21.52 | 445.42 K | $631.21 M |
| 04/14/2026 | $21.80 | $21.89 (0.41%) | $22.27 | $21.67 | 385.70 K | $633.23 M |
| 04/13/2026 | $21.50 | $21.75 (1.16%) | $21.82 | $21.07 | 379.60 K | $629.18 M |
| 04/10/2026 | $21.87 | $21.69 (-0.82%) | $22.13 | $21.58 | 388.12 K | $627.45 M |
| 04/09/2026 | $20.85 | $21.80 (4.56%) | $21.99 | $20.85 | 430.74 K | $630.63 M |
| 04/08/2026 | $20.89 | $21.04 (0.72%) | $21.55 | $20.58 | 501.00 K | $608.65 M |
| 04/07/2026 | $20.01 | $19.82 (-0.95%) | $20.19 | $19.67 | 538.33 K | $573.35 M |
| 04/06/2026 | $19.71 | $20.39 (3.45%) | $20.49 | $19.68 | 406.00 K | $589.84 M |
| 04/02/2026 | $19.42 | $19.88 (2.37%) | $20.29 | $19.22 | 454.13 K | $575.09 M |
| 04/01/2026 | $19.26 | $19.78 (2.7%) | $20.24 | $19.26 | 515.20 K | $572.20 M |
| 03/31/2026 | $19.24 | $19.24 (0%) | $19.38 | $18.65 | 549.11 K | $556.57 M |
| 03/30/2026 | $19.46 | $18.77 (-3.55%) | $19.46 | $18.77 | 310.78 K | $542.98 M |
| 03/27/2026 | $19.50 | $19.04 (-2.36%) | $19.61 | $19.03 | 323.05 K | $550.79 M |
| 03/26/2026 | $19.42 | $19.78 (1.85%) | $20.12 | $19.35 | 316.10 K | $572.20 M |
| 03/25/2026 | $19.81 | $19.69 (-0.61%) | $19.84 | $19.00 | 401.03 K | $569.59 M |
| 03/24/2026 | $19.08 | $19.34 (1.36%) | $19.57 | $19.00 | 296.73 K | $559.47 M |
| 03/23/2026 | $19.34 | $19.37 (0.16%) | $19.74 | $19.08 | 399.25 K | $560.34 M |
| 03/20/2026 | $19.60 | $18.65 (-4.85%) | $19.67 | $18.58 | 799.80 K | $539.51 M |
| 03/19/2026 | $19.63 | $19.68 (0.25%) | $19.92 | $19.28 | 500.64 K | $569.30 M |
| 03/18/2026 | $20.69 | $20.04 (-3.14%) | $21.06 | $20.02 | 384.93 K | $579.72 M |
| 03/17/2026 | $21.30 | $21.21 (-0.42%) | $21.63 | $21.07 | 286.63 K | $613.56 M |
| 03/16/2026 | $21.01 | $21.06 (0.24%) | $21.24 | $20.89 | 293.50 K | $609.22 M |
| 03/13/2026 | $21.02 | $20.83 (-0.9%) | $21.15 | $20.75 | 342.10 K | $602.57 M |
| 03/12/2026 | $21.26 | $20.83 (-2.02%) | $21.54 | $20.74 | 369.20 K | $602.57 M |
| 03/11/2026 | $21.66 | $21.73 (0.32%) | $22.01 | $21.45 | 299.90 K | $628.61 M |
| 03/10/2026 | $22.00 | $21.74 (-1.18%) | $22.44 | $21.61 | 314.17 K | $628.89 M |
| 03/09/2026 | $21.66 | $22.02 (1.66%) | $22.14 | $20.83 | 458.51 K | $636.99 M |
| 03/06/2026 | $22.21 | $22.21 (0%) | $22.58 | $21.97 | 419.33 K | $642.49 M |
| 03/05/2026 | $23.16 | $22.74 (-1.81%) | $23.38 | $22.58 | 430.70 K | $657.82 M |
| 03/04/2026 | $24.11 | $23.54 (-2.36%) | $24.11 | $23.51 | 288.21 K | $680.97 M |
| 03/03/2026 | $23.61 | $23.87 (1.1%) | $24.16 | $22.96 | 293.90 K | $690.51 M |
| 03/02/2026 | $24.93 | $24.37 (-2.25%) | $24.98 | $24.10 | 334.02 K | $704.98 M |
| 02/27/2026 | $25.61 | $25.58 (-0.12%) | $25.98 | $25.27 | 455.90 K | $739.98 M |
| 02/26/2026 | $26.02 | $25.84 (-0.69%) | $26.28 | $25.74 | 559.22 K | $747.50 M |
| 02/25/2026 | $26.53 | $26.02 (-1.92%) | $26.65 | $25.41 | 563.44 K | $752.71 M |
| 02/24/2026 | $26.35 | $26.44 (0.34%) | $26.88 | $26.35 | 436.81 K | $764.86 M |
| 02/23/2026 | $27.07 | $26.30 (-2.84%) | $27.12 | $26.24 | 607.70 K | $760.81 M |
| 02/20/2026 | $27.27 | $27.10 (-0.62%) | $27.97 | $27.02 | 383.31 K | $783.95 M |
| 02/19/2026 | $27.59 | $27.16 (-1.56%) | $27.91 | $26.95 | 382.54 K | $785.68 M |
| 02/18/2026 | $27.45 | $27.73 (1.02%) | $28.33 | $27.45 | 396.97 K | $802.17 M |
| 02/17/2026 | $27.76 | $27.71 (-0.18%) | $27.90 | $27.15 | 511.50 K | $801.59 M |
| 02/13/2026 | $26.89 | $27.71 (3.05%) | $28.11 | $26.89 | 559.04 K | $801.59 M |
| 02/12/2026 | $27.16 | $26.61 (-2.03%) | $27.69 | $26.59 | 429.00 K | $769.77 M |
| 02/11/2026 | $26.65 | $26.73 (0.3%) | $27.12 | $26.47 | 449.17 K | $773.25 M |
| 02/10/2026 | $25.57 | $26.69 (4.38%) | $26.93 | $25.57 | 493.30 K | $772.09 M |
| 02/09/2026 | $25.08 | $25.20 (0.48%) | $25.51 | $24.75 | 392.70 K | $728.99 M |
| 02/06/2026 | $24.50 | $25.05 (2.24%) | $25.50 | $24.50 | 567.43 K | $724.65 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.
