Beazer Homes USA, Inc. historical prices

   Watch this stock

Historical chart

    24.71 
    21.59 
    18.47 
 Aug 30, 2013 Aug 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2014 18.81 19.12 18.65 18.78 385,202
Aug 27, 2014 19.08 19.20 18.89 18.97 360,444
Aug 26, 2014 18.78 19.11 18.64 19.05 363,984
Aug 25, 2014 19.09 19.11 18.61 18.81 411,817
Aug 22, 2014 18.73 19.09 18.52 18.86 376,175
Aug 21, 2014 18.59 18.86 18.46 18.75 425,751
Aug 20, 2014 18.31 18.88 18.21 18.70 608,923
Aug 19, 2014 18.30 18.69 18.25 18.37 665,890
Aug 18, 2014 17.47 18.04 17.45 18.01 799,354
Aug 15, 2014 17.66 17.96 17.14 17.31 1,343,051
Aug 14, 2014 17.07 17.51 17.03 17.50 355,804
Aug 13, 2014 17.06 17.22 16.88 17.03 494,217
Aug 12, 2014 17.23 17.29 16.82 16.99 680,944
Aug 11, 2014 16.99 17.54 16.92 17.37 838,676
Aug 8, 2014 16.34 16.90 16.31 16.84 687,903
Aug 7, 2014 16.45 16.66 16.11 16.21 571,333
Aug 6, 2014 16.33 16.66 16.18 16.35 701,476
Aug 5, 2014 16.71 16.96 16.16 16.38 947,443
Aug 4, 2014 16.68 17.17 16.57 16.79 1,231,170
Aug 1, 2014 15.88 16.72 15.84 16.26 1,630,885
Jul 31, 2014 16.99 17.00 15.27 15.35 2,660,635
Jul 30, 2014 17.68 17.69 16.94 17.30 1,637,459
Jul 29, 2014 17.84 17.93 17.50 17.70 1,108,865
Jul 28, 2014 18.30 18.32 17.60 17.79 873,105
Jul 25, 2014 18.66 18.71 18.29 18.31 614,529
Jul 24, 2014 19.22 19.35 18.41 18.71 1,064,920
Jul 23, 2014 19.19 19.62 19.02 19.30 416,597
Jul 22, 2014 18.89 19.31 18.85 19.21 389,348
Jul 21, 2014 18.82 19.04 18.74 18.83 609,195
Jul 18, 2014 19.11 19.27 18.88 18.98 543,662