5 DAY PERFORMANCE
+0.68%
1 MONTH PERFORMANCE
-4.54%
3 MONTH PERFORMANCE
-28.17%
6 MONTH PERFORMANCE
-37.96%
YEAR-TO-DATE PERFORMANCE
-29.53%
1 YEAR PERFORMANCE
-31.87%
Beazer Homes USA, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $19.31 | $19.35 (0.21%) | $19.48 | $18.91 | 257,205 | $588.74 M |
| 04/28/2025 | $19.26 | $19.49 (1.19%) | $19.98 | $18.99 | 296,925 | $593.00 M |
| 04/25/2025 | $19.03 | $19.26 (1.21%) | $19.38 | $18.85 | 416,620 | $586.00 M |
| 04/24/2025 | $18.96 | $19.22 (1.37%) | $19.23 | $18.57 | 315,645 | $584.79 M |
| 04/23/2025 | $20.05 | $18.89 (-5.79%) | $20.26 | $18.86 | 414,800 | $574.75 M |
| 04/22/2025 | $18.44 | $19.06 (3.36%) | $19.10 | $18.24 | 481,611 | $579.92 M |
| 04/21/2025 | $18.33 | $18.05 (-1.53%) | $18.43 | $17.78 | 326,437 | $549.19 M |
| 04/17/2025 | $17.94 | $18.59 (3.62%) | $18.61 | $17.94 | 377,840 | $565.62 M |
| 04/16/2025 | $18.28 | $17.94 (-1.86%) | $18.57 | $17.63 | 314,700 | $545.84 M |
| 04/15/2025 | $18.49 | $18.43 (-0.32%) | $18.87 | $18.18 | 281,900 | $560.75 M |
| 04/14/2025 | $18.61 | $18.45 (-0.86%) | $18.71 | $17.86 | 317,000 | $561.36 M |
| 04/11/2025 | $18.17 | $18.23 (0.33%) | $18.35 | $17.37 | 333,113 | $554.67 M |
| 04/10/2025 | $18.96 | $18.38 (-3.06%) | $19.18 | $17.87 | 468,300 | $559.23 M |
| 04/09/2025 | $17.72 | $19.64 (10.84%) | $20.14 | $17.53 | 562,115 | $597.57 M |
| 04/08/2025 | $20.12 | $18.29 (-9.1%) | $20.24 | $17.99 | 637,884 | $556.49 M |
| 04/07/2025 | $19.41 | $19.42 (0.05%) | $20.97 | $19.24 | 500,807 | $590.87 M |
| 04/04/2025 | $18.57 | $20.37 (9.69%) | $20.51 | $18.37 | 970,400 | $619.78 M |
| 04/03/2025 | $19.95 | $19.02 (-4.66%) | $20.10 | $19.01 | 543,425 | $578.70 M |
| 04/02/2025 | $20.22 | $20.87 (3.21%) | $20.89 | $20.22 | 187,011 | $634.99 M |
| 04/01/2025 | $20.38 | $20.51 (0.64%) | $20.65 | $19.97 | 240,210 | $624.04 M |
| 03/31/2025 | $20.00 | $20.39 (1.95%) | $20.51 | $19.80 | 406,100 | $620.39 M |
| 03/28/2025 | $21.29 | $20.27 (-4.79%) | $21.31 | $20.16 | 370,145 | $616.74 M |
| 03/27/2025 | $21.33 | $21.28 (-0.23%) | $21.60 | $21.15 | 272,200 | $647.47 M |
| 03/26/2025 | $21.73 | $21.48 (-1.15%) | $22.04 | $21.19 | 257,419 | $653.55 M |
| 03/25/2025 | $21.84 | $21.66 (-0.82%) | $22.23 | $21.40 | 378,220 | $659.03 M |
| 03/24/2025 | $21.75 | $22.25 (2.3%) | $22.27 | $21.59 | 313,477 | $676.98 M |
| 03/21/2025 | $21.43 | $21.38 (-0.23%) | $21.76 | $21.15 | 628,900 | $650.51 M |
| 03/20/2025 | $21.96 | $22.09 (0.59%) | $22.71 | $21.96 | 271,400 | $672.11 M |
| 03/19/2025 | $21.67 | $22.16 (2.26%) | $22.44 | $21.63 | 231,354 | $674.24 M |
| 03/18/2025 | $21.61 | $21.70 (0.42%) | $21.96 | $21.44 | 300,600 | $660.24 M |
| 03/17/2025 | $21.37 | $21.66 (1.36%) | $21.75 | $21.19 | 294,635 | $659.03 M |
| 03/14/2025 | $21.24 | $21.40 (0.75%) | $21.44 | $20.90 | 359,302 | $651.12 M |
| 03/13/2025 | $21.73 | $21.06 (-3.08%) | $21.89 | $21.02 | 251,337 | $640.77 M |
| 03/12/2025 | $22.34 | $21.77 (-2.55%) | $22.42 | $21.54 | 432,047 | $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 |
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.
