Beazer Homes USA, Inc. historical prices

   Watch this stock

Historical chart

    21.21 
    18.93 
    16.65 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 18.71 18.73 18.36 18.50 190,323
May 21, 2015 18.83 18.92 18.59 18.74 338,435
May 20, 2015 18.70 18.88 18.51 18.82 340,773
May 19, 2015 18.56 18.86 18.30 18.66 940,141
May 18, 2015 18.36 18.48 18.00 18.38 942,872
May 15, 2015 17.77 18.49 17.50 18.39 1,021,537
May 14, 2015 17.67 17.87 17.48 17.86 653,597
May 13, 2015 17.75 17.94 17.43 17.53 367,499
May 12, 2015 17.75 17.86 17.47 17.69 353,600
May 11, 2015 18.00 18.12 17.82 17.82 275,370
May 8, 2015 17.93 18.17 17.82 17.98 473,014
May 7, 2015 17.45 17.68 17.30 17.61 366,186
May 6, 2015 17.57 17.62 17.29 17.46 430,229
May 5, 2015 17.90 18.08 17.41 17.53 488,020
May 4, 2015 18.15 18.39 17.87 17.90 429,554
May 1, 2015 17.52 18.17 17.46 18.05 683,349
Apr 30, 2015 18.00 18.15 17.28 17.51 950,826
Apr 29, 2015 17.79 17.79 17.39 17.55 403,656
Apr 28, 2015 17.50 17.96 17.44 17.85 323,393
Apr 27, 2015 17.74 18.10 17.51 17.57 397,836
Apr 24, 2015 17.36 17.73 17.26 17.69 349,094
Apr 23, 2015 17.94 18.00 17.30 17.34 887,444
Apr 22, 2015 18.44 18.54 17.97 18.15 578,941
Apr 21, 2015 18.21 18.64 18.18 18.49 364,106
Apr 20, 2015 18.37 18.43 18.01 18.14 426,826
Apr 17, 2015 18.41 18.51 18.10 18.22 560,978
Apr 16, 2015 18.92 18.92 18.45 18.65 751,533
Apr 15, 2015 19.00 19.23 18.78 18.98 434,428
Apr 14, 2015 18.39 18.95 18.26 18.92 645,684
Apr 13, 2015 18.35 18.45 18.17 18.41 902,905