Beazer Homes USA, Inc. historical prices

   Watch this stock

Historical chart

    23.40 
    20.39 
    17.38 
 Mar 3, 2014 Feb 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Feb 12, 2015 17.05 17.40 16.81 17.17 505,314
Feb 11, 2015 16.96 17.45 16.74 16.89 978,483
Feb 10, 2015 16.69 17.10 16.37 16.93 1,017,753
Feb 9, 2015 15.90 16.66 15.89 16.50 1,104,454
Feb 6, 2015 15.45 16.06 15.42 15.89 1,065,348
Feb 5, 2015 15.65 15.98 15.26 15.48 1,128,615
Feb 4, 2015 14.55 15.95 14.41 15.62 1,766,532
Feb 3, 2015 14.49 14.94 14.25 14.85 1,227,373
Feb 2, 2015 15.60 15.88 14.20 14.37 2,887,270
Jan 30, 2015 16.56 17.00 15.40 15.80 2,217,148
Jan 29, 2015 16.62 17.35 16.62 17.25 807,070
Jan 28, 2015 17.21 17.33 16.51 16.59 383,627
Jan 27, 2015 16.72 17.19 16.68 17.01 485,219
Jan 26, 2015 16.87 17.05 16.62 16.97 509,315
Jan 23, 2015 16.84 16.86 16.44 16.63 338,921
Jan 22, 2015 16.82 16.98 16.62 16.83 327,174
Jan 21, 2015 16.48 16.88 16.36 16.67 484,580
Jan 20, 2015 17.20 17.29 16.38 16.48 846,057
Jan 16, 2015 16.67 17.10 16.49 17.04 760,623
Jan 15, 2015 18.53 18.65 16.56 16.77 1,178,227