5 DAY PERFORMANCE
+13.66%
1 MONTH PERFORMANCE
+8.05%
3 MONTH PERFORMANCE
-16.85%
6 MONTH PERFORMANCE
-17.61%
YEAR-TO-DATE PERFORMANCE
-4.22%
1 YEAR PERFORMANCE
-15.60%
Beazer Homes USA, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $22.34 | $21.77 (-2.55%) | $22.42 | $21.54 | 432,046 | $662.37 M |
| 03/11/2025 | $22.68 | $22.15 (-2.34%) | $22.84 | $21.80 | 520,100 | $673.94 M |
| 03/10/2025 | $22.98 | $22.67 (-1.35%) | $23.64 | $22.46 | 629,218 | $689.76 M |
| 03/07/2025 | $23.23 | $23.14 (-0.39%) | $23.36 | $22.72 | 449,757 | $704.06 M |
| 03/06/2025 | $22.40 | $23.20 (3.57%) | $23.53 | $22.31 | 510,514 | $705.88 M |
| 03/05/2025 | $21.68 | $22.36 (3.14%) | $22.39 | $21.49 | 597,137 | $680.33 M |
| 03/04/2025 | $21.20 | $21.63 (2.03%) | $22.15 | $21.02 | 567,300 | $658.11 M |
| 03/03/2025 | $22.29 | $21.54 (-3.36%) | $22.55 | $21.47 | 401,600 | $655.38 M |
| 02/28/2025 | $22.43 | $22.30 (-0.58%) | $22.64 | $21.96 | 415,549 | $678.50 M |
| 02/27/2025 | $23.08 | $22.44 (-2.77%) | $23.37 | $22.42 | 298,200 | $682.76 M |
| 02/26/2025 | $23.83 | $23.11 (-3.02%) | $24.09 | $23.05 | 485,990 | $703.14 M |
| 02/25/2025 | $23.02 | $23.77 (3.26%) | $24.19 | $23.00 | 686,358 | $723.23 M |
| 02/24/2025 | $23.47 | $22.73 (-3.15%) | $23.56 | $22.73 | 424,734 | $691.58 M |
| 02/21/2025 | $24.86 | $23.33 (-6.15%) | $24.86 | $23.08 | 568,500 | $709.84 M |
| 02/20/2025 | $24.08 | $24.47 (1.62%) | $24.78 | $23.92 | 453,100 | $744.52 M |
| 02/19/2025 | $23.64 | $24.23 (2.5%) | $24.35 | $23.30 | 462,555 | $737.22 M |
| 02/18/2025 | $25.12 | $24.22 (-3.58%) | $25.14 | $23.75 | 579,756 | $736.92 M |
| 02/14/2025 | $24.75 | $25.10 (1.41%) | $25.36 | $24.50 | 745,400 | $763.69 M |
| 02/13/2025 | $24.71 | $24.58 (-0.53%) | $24.87 | $24.13 | 455,577 | $747.87 M |
| 02/12/2025 | $23.12 | $24.34 (5.28%) | $24.37 | $22.81 | 919,940 | $740.57 M |
| 02/11/2025 | $24.18 | $23.82 (-1.49%) | $24.18 | $22.92 | 1.12 M | $724.75 M |
| 02/10/2025 | $22.11 | $22.60 (2.22%) | $22.61 | $21.87 | 739,400 | $687.63 M |
| 02/07/2025 | $22.80 | $21.95 (-3.73%) | $22.85 | $21.74 | 631,133 | $667.85 M |
| 02/06/2025 | $22.10 | $22.56 (2.08%) | $23.26 | $22.10 | 765,700 | $686.41 M |
| 02/05/2025 | $22.26 | $21.91 (-1.57%) | $22.50 | $21.58 | 505,200 | $666.63 M |
| 02/04/2025 | $21.30 | $22.07 (3.62%) | $22.26 | $21.22 | 640,100 | $671.50 M |
| 02/03/2025 | $21.51 | $21.33 (-0.84%) | $21.98 | $20.66 | 849,822 | $648.99 M |
| 01/31/2025 | $24.00 | $22.16 (-7.67%) | $24.61 | $21.91 | 2.15 M | $674.24 M |
| 01/30/2025 | $27.27 | $27.70 (1.58%) | $28.08 | $27.00 | 334,738 | $842.80 M |
| 01/29/2025 | $27.38 | $26.94 (-1.61%) | $27.52 | $26.56 | 243,923 | $819.68 M |
| 01/28/2025 | $28.30 | $27.46 (-2.97%) | $28.30 | $27.45 | 201,800 | $835.50 M |
| 01/27/2025 | $27.55 | $28.37 (2.98%) | $29.30 | $27.47 | 404,100 | $863.19 M |
| 01/24/2025 | $27.82 | $27.52 (-1.08%) | $28.01 | $27.48 | 150,467 | $834.30 M |
| 01/23/2025 | $27.89 | $27.93 (0.14%) | $28.29 | $27.47 | 224,807 | $846.73 M |
| 01/22/2025 | $28.00 | $28.00 (0%) | $28.21 | $27.68 | 188,100 | $848.85 M |
| 01/21/2025 | $28.78 | $28.19 (-2.05%) | $29.03 | $28.07 | 252,136 | $854.61 M |
| 01/17/2025 | $29.09 | $28.25 (-2.89%) | $29.15 | $27.90 | 204,329 | $856.43 M |
| 01/16/2025 | $28.32 | $28.57 (0.88%) | $28.58 | $27.88 | 238,000 | $866.13 M |
| 01/15/2025 | $28.69 | $28.43 (-0.91%) | $28.89 | $27.94 | 378,434 | $861.88 M |
| 01/14/2025 | $26.90 | $27.08 (0.67%) | $27.20 | $26.54 | 385,603 | $820.96 M |
| 01/13/2025 | $25.52 | $26.12 (2.35%) | $26.14 | $25.39 | 222,991 | $791.85 M |
| 01/10/2025 | $26.06 | $25.63 (-1.65%) | $26.33 | $25.55 | 261,535 | $777.00 M |
| 01/08/2025 | $26.22 | $26.57 (1.33%) | $26.67 | $25.75 | 311,136 | $805.50 M |
| 01/07/2025 | $26.32 | $26.36 (0.15%) | $26.77 | $25.92 | 354,619 | $799.13 M |
| 01/06/2025 | $26.85 | $26.30 (-2.05%) | $27.29 | $26.19 | 232,618 | $797.31 M |
| 01/03/2025 | $26.93 | $26.69 (-0.89%) | $27.05 | $26.54 | 169,600 | $809.13 M |
| 01/02/2025 | $27.84 | $26.74 (-3.95%) | $27.98 | $26.41 | 270,900 | $810.65 M |
| 12/31/2024 | $27.61 | $27.46 (-0.54%) | $27.88 | $27.37 | 237,300 | $832.48 M |
| 12/30/2024 | $27.47 | $27.34 (-0.47%) | $27.47 | $26.97 | 226,353 | $828.84 M |
| 12/27/2024 | $27.81 | $27.61 (-0.72%) | $28.17 | $27.26 | 168,223 | $837.02 M |
| 12/26/2024 | $27.94 | $28.11 (0.61%) | $28.17 | $27.77 | 218,841 | $852.18 M |
| 12/24/2024 | $28.16 | $28.32 (0.57%) | $28.32 | $27.91 | 93,630 | $858.55 M |
| 12/23/2024 | $27.85 | $28.16 (1.11%) | $28.33 | $27.72 | 263,000 | $853.70 M |
| 12/20/2024 | $27.56 | $27.92 (1.31%) | $28.43 | $27.56 | 594,500 | $846.42 M |
| 12/19/2024 | $27.81 | $27.80 (-0.04%) | $28.41 | $27.21 | 524,248 | $842.78 M |
| 12/18/2024 | $30.23 | $28.38 (-6.12%) | $30.48 | $28.18 | 362,936 | $860.37 M |
| 12/17/2024 | $30.61 | $30.01 (-1.96%) | $31.12 | $29.90 | 235,816 | $909.78 M |
| 12/16/2024 | $30.57 | $30.62 (0.16%) | $30.93 | $30.33 | 251,714 | $928.28 M |
| 12/13/2024 | $31.38 | $30.72 (-2.1%) | $31.45 | $30.26 | 245,600 | $931.31 M |
| 12/12/2024 | $31.86 | $31.63 (-0.72%) | $32.21 | $31.45 | 251,917 | $958.90 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.
