5 DAY PERFORMANCE
-0.11%
1 MONTH PERFORMANCE
+2.40%
3 MONTH PERFORMANCE
-13.00%
6 MONTH PERFORMANCE
+4.60%
YEAR-TO-DATE PERFORMANCE
-16.81%
1 YEAR PERFORMANCE
-31.36%
Beazer Homes USA, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $23.64 | $22.83 (-3.43%) | $23.85 | $22.76 | 432.80 K | $663.23 M |
| 12/03/2025 | $22.96 | $23.83 (3.79%) | $23.84 | $22.85 | 480.60 K | $692.29 M |
| 12/02/2025 | $22.95 | $22.77 (-0.78%) | $23.12 | $22.43 | 304.52 K | $661.49 M |
| 12/01/2025 | $22.55 | $22.74 (0.84%) | $23.16 | $22.51 | 426.50 K | $660.62 M |
| 11/28/2025 | $23.07 | $22.87 (-0.87%) | $23.07 | $22.63 | 179.50 K | $664.40 M |
| 11/26/2025 | $22.47 | $23.01 (2.4%) | $23.15 | $22.47 | 420.03 K | $668.46 M |
| 11/25/2025 | $21.53 | $22.68 (5.34%) | $22.78 | $21.14 | 714.74 K | $658.88 M |
| 11/24/2025 | $21.27 | $21.16 (-0.52%) | $21.46 | $20.63 | 577.80 K | $614.72 M |
| 11/21/2025 | $20.01 | $21.33 (6.6%) | $21.39 | $19.95 | 717.90 K | $619.66 M |
| 11/20/2025 | $19.79 | $19.92 (0.66%) | $20.11 | $19.59 | 673.60 K | $578.70 M |
| 11/19/2025 | $20.00 | $19.82 (-0.9%) | $20.14 | $19.67 | 453.50 K | $575.79 M |
| 11/18/2025 | $19.68 | $20.00 (1.63%) | $20.11 | $19.27 | 542.10 K | $581.02 M |
| 11/17/2025 | $21.49 | $19.91 (-7.35%) | $21.64 | $19.90 | 897.60 K | $578.41 M |
| 11/14/2025 | $24.00 | $21.85 (-8.96%) | $24.00 | $21.62 | 825.94 K | $634.76 M |
| 11/13/2025 | $21.52 | $21.40 (-0.56%) | $22.09 | $21.09 | 379.04 K | $621.69 M |
| 11/12/2025 | $21.86 | $21.78 (-0.37%) | $22.25 | $21.72 | 279.25 K | $632.73 M |
| 11/11/2025 | $21.94 | $21.86 (-0.36%) | $22.14 | $21.79 | 273.40 K | $635.05 M |
| 11/10/2025 | $21.98 | $21.79 (-0.86%) | $21.98 | $21.56 | 276.52 K | $633.02 M |
| 11/07/2025 | $22.05 | $21.92 (-0.59%) | $22.21 | $21.73 | 412.90 K | $645.32 M |
| 11/06/2025 | $22.42 | $22.05 (-1.65%) | $22.52 | $22.03 | 306.40 K | $649.15 M |
| 11/05/2025 | $22.36 | $22.31 (-0.22%) | $22.58 | $22.03 | 218.80 K | $656.81 M |
| 11/04/2025 | $21.97 | $22.19 (1%) | $22.23 | $21.78 | 413.30 K | $653.27 M |
| 11/03/2025 | $22.22 | $22.15 (-0.32%) | $22.28 | $21.84 | 354.41 K | $652.10 M |
| 10/31/2025 | $22.32 | $22.40 (0.36%) | $22.50 | $22.00 | 334.04 K | $659.46 M |
| 10/30/2025 | $22.80 | $22.41 (-1.71%) | $23.09 | $22.35 | 312.42 K | $659.75 M |
| 10/29/2025 | $23.54 | $22.99 (-2.34%) | $23.93 | $22.78 | 298.01 K | $676.83 M |
| 10/28/2025 | $23.47 | $23.81 (1.45%) | $24.21 | $22.89 | 244.82 K | $700.97 M |
| 10/27/2025 | $24.21 | $23.86 (-1.45%) | $24.48 | $23.80 | 210.21 K | $702.44 M |
| 10/24/2025 | $24.35 | $24.13 (-0.9%) | $24.51 | $24.12 | 228.20 K | $710.39 M |
| 10/23/2025 | $23.50 | $23.99 (2.09%) | $24.02 | $23.47 | 284.10 K | $706.27 M |
| 10/22/2025 | $23.68 | $23.54 (-0.59%) | $23.99 | $23.46 | 370.50 K | $693.02 M |
| 10/21/2025 | $22.96 | $23.87 (3.96%) | $24.10 | $22.81 | 265.10 K | $702.73 M |
| 10/20/2025 | $23.10 | $23.26 (0.69%) | $23.36 | $22.81 | 191.72 K | $684.77 M |
| 10/17/2025 | $22.61 | $22.94 (1.46%) | $23.03 | $22.49 | 201.70 K | $675.35 M |
| 10/16/2025 | $23.07 | $22.70 (-1.6%) | $23.12 | $22.35 | 241.04 K | $668.29 M |
| 10/15/2025 | $22.66 | $22.90 (1.06%) | $23.32 | $22.61 | 242.04 K | $674.18 M |
| 10/14/2025 | $21.72 | $22.65 (4.28%) | $22.74 | $21.72 | 337.64 K | $666.82 M |
| 10/13/2025 | $22.09 | $21.94 (-0.68%) | $22.35 | $21.60 | 392.90 K | $645.91 M |
| 10/10/2025 | $22.60 | $21.94 (-2.92%) | $22.60 | $21.87 | 385.61 K | $645.91 M |
| 10/09/2025 | $22.78 | $22.51 (-1.19%) | $22.85 | $22.17 | 408.10 K | $662.69 M |
| 10/08/2025 | $22.95 | $22.99 (0.17%) | $23.25 | $22.50 | 306.80 K | $676.83 M |
| 10/07/2025 | $23.86 | $22.96 (-3.77%) | $24.01 | $22.94 | 371.20 K | $675.94 M |
| 10/06/2025 | $25.17 | $24.30 (-3.46%) | $25.28 | $24.19 | 235.70 K | $715.39 M |
| 10/03/2025 | $24.91 | $25.02 (0.44%) | $25.56 | $24.88 | 191.21 K | $736.59 M |
| 10/02/2025 | $24.80 | $24.66 (-0.56%) | $24.99 | $24.34 | 269.70 K | $725.99 M |
| 10/01/2025 | $24.61 | $24.93 (1.3%) | $25.11 | $24.38 | 225.00 K | $733.94 M |
| 09/30/2025 | $24.52 | $24.55 (0.12%) | $24.73 | $24.32 | 209.88 K | $722.75 M |
| 09/29/2025 | $24.57 | $24.69 (0.49%) | $24.72 | $24.17 | 181.75 K | $726.87 M |
| 09/26/2025 | $24.15 | $24.49 (1.41%) | $24.67 | $24.04 | 277.20 K | $720.99 M |
| 09/25/2025 | $24.30 | $23.92 (-1.56%) | $24.57 | $23.89 | 296.70 K | $704.20 M |
| 09/24/2025 | $24.20 | $24.53 (1.36%) | $24.99 | $24.20 | 334.83 K | $722.16 M |
| 09/23/2025 | $24.74 | $24.43 (-1.25%) | $25.05 | $24.31 | 274.31 K | $719.22 M |
| 09/22/2025 | $24.77 | $24.54 (-0.93%) | $24.77 | $24.03 | 318.33 K | $722.46 M |
| 09/19/2025 | $25.48 | $24.91 (-2.24%) | $25.68 | $24.87 | 778.80 K | $733.35 M |
| 09/18/2025 | $25.60 | $25.73 (0.51%) | $26.03 | $25.26 | 433.28 K | $757.49 M |
| 09/17/2025 | $26.32 | $25.46 (-3.27%) | $27.29 | $25.42 | 537.12 K | $749.54 M |
| 09/16/2025 | $26.34 | $26.08 (-0.99%) | $26.36 | $25.72 | 305.34 K | $767.80 M |
| 09/15/2025 | $26.40 | $26.32 (-0.3%) | $26.49 | $25.31 | 400.13 K | $774.86 M |
| 09/12/2025 | $25.89 | $26.26 (1.43%) | $26.27 | $25.44 | 495.13 K | $773.09 M |
| 09/11/2025 | $25.76 | $26.08 (1.24%) | $26.31 | $25.55 | 433.42 K | $767.80 M |
| 09/10/2025 | $25.46 | $25.50 (0.16%) | $25.65 | $25.00 | 373.20 K | $750.72 M |
| 09/09/2025 | $25.88 | $25.21 (-2.59%) | $25.88 | $25.11 | 436.55 K | $742.18 M |
| 09/08/2025 | $26.20 | $26.01 (-0.73%) | $26.29 | $25.75 | 491.92 K | $765.73 M |
| 09/05/2025 | $26.50 | $26.26 (-0.91%) | $27.05 | $25.93 | 409.40 K | $773.09 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.
