tiprankstipranks
Beazer Homes USA (DE:BE4A)
FRANKFURT:BE4A
Germany Market
BE4A
Beazer Homes
RESEARCH TOOLSreports

Beazer Homes (BE4A) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
28.20
28.20
28.20
28.20
28.20
-0.70%
0
0.00
Sep 03, 2026
28.40
28.40
28.40
28.40
28.40
0.00%
0
0.00
Sep 02, 2026
28.40
28.40
28.40
28.40
28.40
0.00%
0
0.00
Sep 01, 2026
28.40
28.40
28.40
28.40
28.40
+0.71%
0
0.00
Aug 31, 2026
28.20
28.20
28.20
28.20
28.20
0.00%
0
0.00
Aug 28, 2026
28.20
28.20
28.20
28.20
28.20
0.00%
0
0.00
Aug 27, 2026
28.20
28.20
28.20
28.20
28.20
0.00%
0
0.00
Aug 26, 2026
28.20
28.20
28.20
28.20
28.20
+0.71%
0
0.00
Aug 25, 2026
28.00
28.00
28.00
28.00
28.00
0.00%
0
0.00
Aug 24, 2026
28.00
28.00
28.00
28.00
28.00
0.00%
0
0.00
Aug 21, 2026
28.00
28.00
28.00
28.00
28.00
-0.71%
0
0.00
Aug 20, 2026
28.20
28.20
28.20
28.20
28.20
0.00%
0
0.00
Aug 19, 2026
28.20
28.20
28.20
28.20
28.20
+0.71%
0
0.00
Aug 18, 2026
28.00
28.00
28.00
28.00
28.00
-0.71%
0
0.00
Aug 17, 2026
28.20
28.20
28.20
28.20
28.20
0.00%
0
0.00
Aug 14, 2026
28.20
28.20
28.20
28.20
28.20
-0.70%
0
0.00
Aug 13, 2026
28.40
28.40
28.40
28.40
28.40
+0.71%
0
0.00
Aug 12, 2026
28.20
28.20
28.20
28.20
28.20
0.00%
0
0.00
Aug 11, 2026
28.20
28.20
28.20
28.20
28.20
0.00%
0
0.00
Aug 10, 2026
28.20
28.20
28.20
28.20
28.20
-1.40%
0
0.00
Aug 07, 2026
28.60
28.60
28.60
28.60
28.60
-2.05%
0
0.00
Aug 06, 2026
29.20
29.20
29.20
29.20
29.20
+2.10%
0
0.00
Aug 05, 2026
28.60
28.60
28.60
28.60
28.60
+0.70%
0
0.00
Aug 04, 2026
28.40
28.40
28.40
28.40
28.40
+2.16%
0
0.00
Aug 03, 2026
27.80
27.80
27.80
27.80
27.80
-1.42%
0
0.00
Jul 31, 2026
28.20
28.20
28.20
28.20
28.20
+0.71%
0
0.00
Jul 30, 2026
28.00
28.00
28.00
28.00
28.00
-3.45%
0
0.00
Jul 29, 2026
29.00
29.00
29.00
29.00
29.00
+0.69%
0
0.00
Jul 28, 2026
28.80
28.80
28.80
28.80
28.80
-1.37%
0
0.00
Jul 27, 2026
29.20
29.20
29.20
29.20
29.20
+2.10%
0
0.00
Jul 24, 2026
28.60
28.60
28.60
28.60
28.60
0.00%
0
0.00
Jul 23, 2026
28.60
28.60
28.60
28.60
28.60
+0.70%
0
0.00
Jul 22, 2026
28.40
28.40
28.40
28.40
28.40
+0.71%
0
0.00
Jul 21, 2026
28.20
28.20
28.20
28.20
28.20
-0.70%
0
0.00
Jul 20, 2026
28.40
28.40
28.40
28.40
28.40
-0.70%
0
0.00
Jul 17, 2026
28.60
28.60
28.60
28.60
28.60
+1.42%
0
0.00
Jul 16, 2026
28.20
28.20
28.20
28.20
28.20
0.00%
0
0.00
Jul 15, 2026
28.20
28.20
28.20
28.20
28.20
+2.92%
0
0.00
Jul 14, 2026
27.40
27.40
27.40
27.40
27.40
0.00%
0
0.00
Jul 13, 2026
27.40
27.40
27.40
27.40
27.40
-0.72%
0
0.00
Jul 10, 2026
27.40
27.60
27.40
27.60
27.60
+1.47%
100
7.88
Jul 09, 2026
27.00
27.20
27.00
27.20
27.20
+13.33%
100
9.00
Jul 08, 2026
23.80
24.00
23.80
24.00
24.00
0.00%
100
10.50
Jul 07, 2026
24.00
24.00
24.00
24.00
24.00
-1.64%
0
0.00
Jul 06, 2026
24.40
24.40
24.40
24.40
24.40
0.00%
0
0.00
Jul 03, 2026
24.40
24.40
24.40
24.40
24.40
+1.67%
0
0.00
Jul 02, 2026
24.00
24.00
24.00
24.00
24.00
-1.64%
0
0.00
Jul 01, 2026
24.40
24.40
24.40
24.40
24.40
-3.94%
0
0.00
Jun 30, 2026
25.40
25.40
25.40
25.40
25.40
-0.78%
0
0.00
Jun 29, 2026
25.60
25.60
25.60
25.60
25.60
+8.47%
0
0.00
Rows:
50