-
5 DAY PERFORMANCE
+4.60% -
1 MONTH PERFORMANCE
+9.78% -
3 MONTH PERFORMANCE
+5.05% -
6 MONTH PERFORMANCE
+25.48% -
YEAR-TO-DATE PERFORMANCE
+1.01% -
1 YEAR PERFORMANCE
+29.82%
Beazer Homes USA, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $33.34 | $34.13 (2.37%) | $34.17 | $33.11 | 254,450 | $1.03 B |
| 11/21/2024 | $32.86 | $33.03 (0.52%) | $33.48 | $32.67 | 209,922 | $1.00 B |
| 11/20/2024 | $32.74 | $32.66 (-0.24%) | $33.10 | $32.50 | 239,733 | $990.12 M |
| 11/19/2024 | $32.44 | $32.91 (1.45%) | $33.10 | $32.21 | 364,000 | $997.70 M |
| 11/18/2024 | $33.00 | $32.63 (-1.12%) | $33.26 | $32.54 | 411,529 | $989.21 M |
| 11/15/2024 | $34.70 | $33.30 (-4.03%) | $34.70 | $33.17 | 462,649 | $1.01 B |
| 11/14/2024 | $36.35 | $34.63 (-4.73%) | $38.22 | $34.41 | 1.32 M | $1.05 B |
| 11/13/2024 | $32.87 | $31.96 (-2.77%) | $32.96 | $31.36 | 470,838 | $968.90 M |
| 11/12/2024 | $33.41 | $32.06 (-4.04%) | $33.51 | $32.02 | 285,772 | $971.93 M |
| 11/11/2024 | $33.90 | $33.65 (-0.74%) | $34.14 | $33.59 | 191,934 | $1.02 B |
| 11/08/2024 | $32.89 | $33.48 (1.79%) | $33.70 | $32.85 | 197,524 | $1.02 B |
| 11/07/2024 | $32.60 | $32.98 (1.17%) | $33.50 | $32.60 | 364,700 | $1.01 B |
| 11/06/2024 | $31.87 | $32.60 (2.29%) | $32.63 | $30.93 | 491,600 | $994.72 M |
| 11/05/2024 | $31.00 | $32.01 (3.26%) | $32.03 | $30.95 | 377,500 | $976.72 M |
| 11/04/2024 | $30.97 | $31.24 (0.87%) | $32.23 | $30.86 | 583,943 | $953.23 M |
| 11/01/2024 | $31.38 | $30.77 (-1.94%) | $31.75 | $30.65 | 235,621 | $938.89 M |
| 10/31/2024 | $31.15 | $30.76 (-1.25%) | $31.38 | $30.70 | 207,500 | $938.58 M |
| 10/30/2024 | $31.03 | $31.42 (1.26%) | $31.80 | $30.83 | 170,200 | $958.72 M |
| 10/29/2024 | $30.32 | $31.19 (2.87%) | $31.21 | $29.39 | 285,400 | $951.70 M |
| 10/28/2024 | $31.41 | $31.75 (1.08%) | $32.02 | $31.39 | 164,100 | $968.79 M |
| 10/25/2024 | $31.71 | $31.02 (-2.18%) | $31.81 | $30.99 | 145,011 | $946.51 M |
| 10/24/2024 | $31.28 | $31.44 (0.51%) | $31.90 | $30.99 | 218,400 | $959.33 M |
| 10/23/2024 | $30.60 | $31.09 (1.6%) | $31.38 | $30.60 | 268,024 | $948.65 M |
| 10/22/2024 | $31.58 | $30.83 (-2.37%) | $31.59 | $30.63 | 332,900 | $940.72 M |
| 10/21/2024 | $33.78 | $32.09 (-5%) | $33.89 | $32.03 | 271,557 | $979.16 M |
| 10/18/2024 | $33.47 | $33.88 (1.22%) | $34.16 | $33.11 | 272,000 | $1.03 B |
| 10/17/2024 | $33.50 | $33.30 (-0.6%) | $33.75 | $32.89 | 221,821 | $1.02 B |
| 10/16/2024 | $33.07 | $33.54 (1.42%) | $33.71 | $33.05 | 231,300 | $1.02 B |
| 10/15/2024 | $32.35 | $32.53 (0.56%) | $33.13 | $32.35 | 209,310 | $992.59 M |
| 10/14/2024 | $31.88 | $32.29 (1.29%) | $32.37 | $31.71 | 148,908 | $985.26 M |
| 10/11/2024 | $31.47 | $31.84 (1.18%) | $32.05 | $31.47 | 222,939 | $971.53 M |
| 10/10/2024 | $31.33 | $31.38 (0.16%) | $31.87 | $31.23 | 200,800 | $957.50 M |
| 10/09/2024 | $32.12 | $31.96 (-0.5%) | $32.49 | $31.95 | 193,613 | $975.20 M |
| 10/08/2024 | $32.28 | $32.24 (-0.12%) | $32.75 | $31.83 | 239,100 | $983.74 M |
| 10/07/2024 | $31.99 | $31.99 (0%) | $32.14 | $31.61 | 445,500 | $976.11 M |
| 10/04/2024 | $33.33 | $32.38 (-2.85%) | $33.40 | $31.94 | 294,200 | $988.01 M |
| 10/03/2024 | $33.11 | $32.86 (-0.76%) | $33.35 | $32.34 | 273,335 | $1.00 B |
| 10/02/2024 | $33.43 | $33.36 (-0.21%) | $33.89 | $33.11 | 218,923 | $1.02 B |
| 10/01/2024 | $34.11 | $33.83 (-0.82%) | $34.23 | $33.36 | 234,500 | $1.03 B |
| 09/30/2024 | $34.00 | $34.17 (0.5%) | $34.38 | $33.66 | 352,600 | $1.04 B |
| 09/27/2024 | $33.56 | $33.97 (1.22%) | $34.60 | $33.01 | 377,644 | $1.04 B |
| 09/26/2024 | $33.56 | $32.62 (-2.8%) | $33.81 | $32.59 | 261,928 | $995.33 M |
| 09/25/2024 | $33.02 | $32.97 (-0.15%) | $33.59 | $32.65 | 420,900 | $1.01 B |
| 09/24/2024 | $33.56 | $33.37 (-0.57%) | $34.10 | $33.22 | 236,100 | $1.02 B |
| 09/23/2024 | $33.77 | $33.49 (-0.83%) | $34.11 | $33.07 | 251,200 | $1.02 B |
| 09/20/2024 | $33.70 | $33.31 (-1.16%) | $34.41 | $33.24 | 781,205 | $1.02 B |
| 09/19/2024 | $35.02 | $34.55 (-1.34%) | $35.02 | $33.80 | 487,100 | $1.05 B |
| 09/18/2024 | $34.11 | $33.76 (-1.03%) | $35.20 | $33.59 | 501,512 | $1.03 B |
| 09/17/2024 | $33.77 | $33.89 (0.36%) | $34.28 | $33.35 | 481,216 | $1.03 B |
| 09/16/2024 | $33.98 | $33.89 (-0.26%) | $34.02 | $33.25 | 260,400 | $1.03 B |
| 09/13/2024 | $32.68 | $33.59 (2.78%) | $33.86 | $32.30 | 373,265 | $1.02 B |
| 09/12/2024 | $31.43 | $31.92 (1.56%) | $32.31 | $31.19 | 359,108 | $973.97 M |
| 09/11/2024 | $30.68 | $31.10 (1.37%) | $31.19 | $30.08 | 330,500 | $948.95 M |
| 09/10/2024 | $31.21 | $30.97 (-0.77%) | $31.41 | $30.61 | 344,300 | $944.99 M |
| 09/09/2024 | $30.76 | $31.12 (1.17%) | $31.49 | $30.68 | 404,800 | $949.56 M |
| 09/06/2024 | $30.90 | $30.80 (-0.32%) | $31.54 | $30.39 | 318,661 | $939.80 M |
| 09/05/2024 | $31.11 | $30.75 (-1.16%) | $31.60 | $30.56 | 439,200 | $938.27 M |
| 09/04/2024 | $29.69 | $29.83 (0.47%) | $30.09 | $29.04 | 220,000 | $910.20 M |
| 09/03/2024 | $30.99 | $29.86 (-3.65%) | $31.21 | $29.73 | 338,714 | $911.12 M |
| 08/30/2024 | $31.53 | $31.28 (-0.79%) | $31.56 | $30.75 | 253,946 | $954.45 M |
| 08/29/2024 | $31.40 | $31.04 (-1.15%) | $31.46 | $30.41 | 261,300 | $947.12 M |
| 08/28/2024 | $31.25 | $31.04 (-0.67%) | $31.51 | $30.68 | 235,122 | $947.12 M |
| 08/27/2024 | $31.71 | $31.66 (-0.16%) | $32.30 | $31.25 | 220,337 | $966.04 M |
| 08/26/2024 | $32.95 | $31.96 (-3%) | $32.95 | $31.87 | 306,905 | $975.20 M |
| 08/23/2024 | $31.65 | $32.49 (2.65%) | $32.62 | $31.05 | 920,044 | $991.37 M |