Beazer Homes USA, Inc. historical prices

   Watch this stock

Historical chart

    21.21 
    18.93 
    16.65 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 27, 2015 17.19 17.54 17.13 17.48 449,893
Mar 26, 2015 17.28 17.43 17.02 17.21 518,675
Mar 25, 2015 17.63 17.68 17.14 17.33 886,619
Mar 24, 2015 17.15 17.75 16.93 17.57 693,386
Mar 23, 2015 17.20 17.51 17.12 17.21 633,361
Mar 20, 2015 16.41 17.38 16.22 17.18 1,458,467
Mar 19, 2015 16.43 16.65 16.06 16.28 410,161
Mar 18, 2015 15.86 16.39 15.65 16.34 820,255
Mar 17, 2015 15.96 16.05 15.68 15.87 444,535
Mar 16, 2015 16.32 16.37 16.00 16.09 454,701
Mar 13, 2015 16.26 16.58 16.04 16.18 294,519
Mar 12, 2015 16.32 16.53 16.21 16.33 401,988
Mar 11, 2015 15.81 16.33 15.65 16.19 545,923
Mar 10, 2015 15.87 16.07 15.71 15.74 464,259
Mar 9, 2015 16.33 16.42 16.02 16.03 536,887
Mar 6, 2015 16.49 16.69 16.14 16.27 479,240
Mar 5, 2015 16.72 16.72 16.42 16.64 429,589
Mar 4, 2015 16.48 16.68 16.19 16.62 638,637
Mar 3, 2015 16.89 16.98 16.39 16.51 862,512
Mar 2, 2015 16.98 17.37 16.87 16.99 455,996
Feb 27, 2015 17.03 17.22 16.99 17.04 345,901
Feb 26, 2015 17.11 17.19 16.86 17.00 319,558
Feb 25, 2015 17.24 17.39 16.90 17.17 455,492
Feb 24, 2015 16.98 17.25 16.71 17.23 856,528
Feb 23, 2015 16.96 16.96 16.38 16.69 923,388
Feb 20, 2015 17.23 17.32 16.98 17.06 650,204
Feb 19, 2015 17.01 17.35 16.85 17.23 715,257
Feb 18, 2015 17.22 17.31 16.78 17.11 619,356
Feb 17, 2015 17.05 17.50 16.98 17.28 541,109
Feb 13, 2015 17.30 17.47 17.00 17.13 657,746