Beazer Homes USA, Inc. historical prices

   Watch this stock

Historical chart

    24.71 
    21.59 
    18.47 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 18.09 18.77 17.92 18.72 904,405
Dec 18, 2014 17.71 18.23 17.45 18.04 596,397
Dec 17, 2014 17.09 17.54 16.90 17.51 1,039,076
Dec 16, 2014 17.25 17.46 16.99 17.02 712,137
Dec 15, 2014 18.23 18.35 17.21 17.38 676,794
Dec 12, 2014 18.01 18.34 18.01 18.15 366,185
Dec 11, 2014 18.27 18.61 18.15 18.22 460,383
Dec 10, 2014 19.10 19.22 18.10 18.11 688,238
Dec 9, 2014 18.87 19.28 18.78 19.14 380,710
Dec 8, 2014 18.93 19.36 18.93 19.07 420,319
Dec 5, 2014 18.80 19.20 18.56 18.93 252,703
Dec 4, 2014 19.14 19.15 18.81 18.82 272,221
Dec 3, 2014 19.25 19.67 19.11 19.20 290,631
Dec 2, 2014 19.11 19.31 18.96 19.19 380,758
Dec 1, 2014 19.94 19.98 19.07 19.13 596,219
Nov 28, 2014 20.15 20.40 19.87 19.94 301,609
Nov 26, 2014 20.30 20.44 19.90 20.21 399,900
Nov 25, 2014 20.08 20.36 19.94 20.27 397,993
Nov 24, 2014 19.97 20.42 19.90 20.03 575,599
Nov 21, 2014 20.30 20.42 19.92 19.99 832,865
Nov 20, 2014 19.49 20.12 18.91 19.95 713,579
Nov 19, 2014 19.57 19.76 19.29 19.54 485,858
Nov 18, 2014 19.38 19.73 19.27 19.70 514,775
Nov 17, 2014 19.01 19.43 19.01 19.31 593,560
Nov 14, 2014 18.75 19.25 18.70 19.07 634,747
Nov 13, 2014 18.36 19.21 18.19 18.67 1,063,682
Nov 12, 2014 19.70 19.73 18.21 18.62 2,507,476
Nov 11, 2014 18.99 19.62 18.95 19.25 1,168,198
Nov 10, 2014 18.80 19.34 18.72 18.99 1,084,723
Nov 7, 2014 18.17 18.71 18.03 18.56 529,246