5 DAY PERFORMANCE
+5.84%
1 MONTH PERFORMANCE
+12.62%
3 MONTH PERFORMANCE
+25.76%
6 MONTH PERFORMANCE
-10.38%
YEAR-TO-DATE PERFORMANCE
-12.89%
1 YEAR PERFORMANCE
-9.46%
Beazer Homes USA, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $23.52 | $23.90 (1.62%) | $24.08 | $23.30 | 323.73 K | $719.84 M |
| 07/01/2025 | $22.17 | $23.40 (5.55%) | $24.30 | $22.17 | 497.56 K | $704.78 M |
| 06/30/2025 | $22.50 | $22.37 (-0.58%) | $22.65 | $21.88 | 350.40 K | $673.76 M |
| 06/27/2025 | $22.18 | $22.60 (1.89%) | $23.10 | $22.17 | 476.83 K | $680.69 M |
| 06/26/2025 | $22.03 | $22.11 (0.36%) | $22.11 | $21.73 | 184.20 K | $665.93 M |
| 06/25/2025 | $22.27 | $21.91 (-1.62%) | $22.31 | $21.75 | 211.74 K | $659.91 M |
| 06/24/2025 | $22.27 | $22.43 (0.72%) | $22.84 | $22.14 | 249.55 K | $675.57 M |
| 06/23/2025 | $21.45 | $22.33 (4.1%) | $22.35 | $21.35 | 236.40 K | $672.56 M |
| 06/20/2025 | $21.50 | $21.62 (0.56%) | $21.85 | $21.31 | 538.51 K | $651.17 M |
| 06/18/2025 | $21.25 | $21.45 (0.94%) | $21.81 | $21.12 | 235.00 K | $646.05 M |
| 06/17/2025 | $22.15 | $21.41 (-3.34%) | $22.59 | $21.35 | 392.25 K | $644.85 M |
| 06/16/2025 | $21.77 | $21.92 (0.69%) | $22.06 | $21.45 | 208.30 K | $660.21 M |
| 06/13/2025 | $21.83 | $21.49 (-1.56%) | $22.26 | $21.36 | 283.05 K | $647.26 M |
| 06/12/2025 | $22.13 | $22.25 (0.54%) | $22.43 | $21.77 | 280.02 K | $670.15 M |
| 06/11/2025 | $23.27 | $22.31 (-4.13%) | $23.41 | $22.30 | 367.40 K | $671.95 M |
| 06/10/2025 | $22.32 | $22.97 (2.91%) | $23.12 | $22.00 | 487.60 K | $691.83 M |
| 06/09/2025 | $21.62 | $21.98 (1.67%) | $22.28 | $21.49 | 278.22 K | $662.02 M |
| 06/06/2025 | $22.04 | $21.36 (-3.09%) | $22.04 | $21.26 | 290.13 K | $643.34 M |
| 06/05/2025 | $21.87 | $21.84 (-0.14%) | $22.00 | $21.43 | 355.00 K | $657.80 M |
| 06/04/2025 | $21.26 | $21.95 (3.25%) | $22.11 | $21.15 | 471.50 K | $661.11 M |
| 06/03/2025 | $20.73 | $21.24 (2.46%) | $21.34 | $20.60 | 500.50 K | $639.73 M |
| 06/02/2025 | $20.47 | $20.69 (1.07%) | $20.71 | $20.11 | 455.24 K | $623.16 M |
| 05/30/2025 | $20.40 | $20.52 (0.59%) | $20.75 | $20.19 | 504.70 K | $618.04 M |
| 05/29/2025 | $20.77 | $20.56 (-1.01%) | $20.77 | $20.31 | 263.13 K | $619.25 M |
| 05/28/2025 | $21.11 | $20.46 (-3.08%) | $21.27 | $20.46 | 376.21 K | $616.23 M |
| 05/27/2025 | $21.11 | $21.31 (0.95%) | $21.42 | $20.83 | 359.63 K | $641.84 M |
| 05/23/2025 | $20.24 | $20.73 (2.42%) | $20.81 | $20.20 | 198.71 K | $624.37 M |
| 05/22/2025 | $20.58 | $20.70 (0.58%) | $20.79 | $20.45 | 312.50 K | $623.46 M |
| 05/21/2025 | $21.56 | $20.70 (-3.99%) | $21.69 | $20.57 | 394.70 K | $623.46 M |
| 05/20/2025 | $22.25 | $21.86 (-1.75%) | $22.33 | $21.68 | 317.03 K | $658.40 M |
| 05/19/2025 | $22.25 | $22.36 (0.49%) | $22.47 | $22.12 | 343.00 K | $673.46 M |
| 05/16/2025 | $22.31 | $22.69 (1.7%) | $22.70 | $22.18 | 284.90 K | $683.40 M |
| 05/15/2025 | $22.03 | $22.28 (1.13%) | $22.40 | $21.79 | 262.40 K | $671.05 M |
| 05/14/2025 | $23.11 | $22.01 (-4.76%) | $23.11 | $21.98 | 462.67 K | $662.92 M |
| 05/13/2025 | $22.50 | $23.34 (3.73%) | $24.05 | $22.35 | 830.31 K | $702.98 M |
| 05/12/2025 | $22.69 | $21.85 (-3.7%) | $23.17 | $21.75 | 417.12 K | $658.10 M |
| 05/09/2025 | $21.47 | $21.44 (-0.14%) | $21.72 | $21.34 | 278.82 K | $645.75 M |
| 05/08/2025 | $21.26 | $21.50 (1.13%) | $21.77 | $21.15 | 263.90 K | $647.56 M |
| 05/07/2025 | $20.95 | $21.02 (0.33%) | $21.23 | $20.77 | 458.00 K | $633.10 M |
| 05/06/2025 | $20.86 | $20.68 (-0.86%) | $21.24 | $20.62 | 375.82 K | $622.86 M |
| 05/05/2025 | $20.91 | $21.20 (1.39%) | $21.77 | $20.78 | 560.31 K | $638.52 M |
| 05/02/2025 | $21.40 | $21.25 (-0.7%) | $22.20 | $20.46 | 934.00 K | $640.03 M |
| 05/01/2025 | $19.62 | $19.53 (-0.46%) | $19.91 | $19.32 | 294.20 K | $588.22 M |
| 04/30/2025 | $19.03 | $19.56 (2.79%) | $19.61 | $18.65 | 396.32 K | $589.13 M |
| 04/29/2025 | $19.31 | $19.35 (0.21%) | $19.48 | $18.91 | 257.21 K | $582.80 M |
| 04/28/2025 | $19.26 | $19.49 (1.19%) | $19.98 | $18.99 | 296.93 K | $587.02 M |
| 04/25/2025 | $19.03 | $19.26 (1.21%) | $19.38 | $18.85 | 416.62 K | $586.00 M |
| 04/24/2025 | $18.96 | $19.22 (1.37%) | $19.23 | $18.57 | 315.65 K | $584.79 M |
| 04/23/2025 | $20.05 | $18.89 (-5.79%) | $20.26 | $18.86 | 414.80 K | $574.75 M |
| 04/22/2025 | $18.44 | $19.06 (3.36%) | $19.10 | $18.24 | 481.61 K | $579.92 M |
| 04/21/2025 | $18.33 | $18.05 (-1.53%) | $18.43 | $17.78 | 326.44 K | $549.19 M |
| 04/17/2025 | $17.94 | $18.59 (3.62%) | $18.61 | $17.94 | 377.84 K | $565.62 M |
| 04/16/2025 | $18.28 | $17.94 (-1.86%) | $18.57 | $17.63 | 314.70 K | $545.84 M |
| 04/15/2025 | $18.49 | $18.43 (-0.32%) | $18.87 | $18.18 | 281.90 K | $560.75 M |
| 04/14/2025 | $18.61 | $18.45 (-0.86%) | $18.71 | $17.86 | 317.00 K | $561.36 M |
| 04/11/2025 | $18.17 | $18.23 (0.33%) | $18.35 | $17.37 | 333.11 K | $554.67 M |
| 04/10/2025 | $18.96 | $18.38 (-3.06%) | $19.18 | $17.87 | 468.30 K | $559.23 M |
| 04/09/2025 | $17.72 | $19.64 (10.84%) | $20.14 | $17.53 | 562.12 K | $597.57 M |
| 04/08/2025 | $20.12 | $18.29 (-9.1%) | $20.24 | $17.99 | 637.88 K | $556.49 M |
| 04/07/2025 | $19.41 | $19.42 (0.05%) | $20.97 | $19.24 | 500.81 K | $590.87 M |
| 04/04/2025 | $18.57 | $20.37 (9.69%) | $20.51 | $18.37 | 970.40 K | $619.78 M |
| 04/03/2025 | $19.95 | $19.02 (-4.66%) | $20.10 | $19.01 | 543.43 K | $578.70 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.
