Beazer Homes USA, Inc. historical prices

   Watch this stock

Historical chart

    21.08 
    18.84 
    16.61 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 18.95 19.34 18.75 19.18 223,449
Jul 30, 2015 18.74 18.96 18.66 18.89 232,216
Jul 29, 2015 18.45 18.89 18.33 18.82 258,200
Jul 28, 2015 18.24 18.58 17.82 18.48 493,073
Jul 27, 2015 18.16 18.36 17.98 18.06 519,509
Jul 24, 2015 18.88 19.00 18.25 18.34 396,534
Jul 23, 2015 19.24 19.36 18.61 18.97 384,832
Jul 22, 2015 18.79 19.35 18.69 19.23 280,080
Jul 21, 2015 18.90 19.17 18.67 18.81 266,058
Jul 20, 2015 19.25 19.25 18.65 18.88 344,815
Jul 17, 2015 19.54 19.66 19.15 19.19 375,661
Jul 16, 2015 19.58 19.58 19.22 19.50 330,306
Jul 15, 2015 20.06 20.07 19.54 19.60 313,437
Jul 14, 2015 19.91 20.14 19.71 20.07 204,342
Jul 13, 2015 19.75 20.02 19.64 19.92 371,957
Jul 10, 2015 19.46 19.74 19.40 19.60 267,197
Jul 9, 2015 19.48 19.65 19.32 19.34 246,006
Jul 8, 2015 19.52 19.56 19.02 19.22 430,935
Jul 7, 2015 19.47 19.67 18.89 19.66 586,972
Jul 6, 2015 19.49 19.94 19.31 19.56 640,885
Jul 2, 2015 20.02 20.20 19.70 19.90 343,418
Jul 1, 2015 20.18 20.18 19.73 19.91 500,172
Jun 30, 2015 20.32 20.42 19.63 19.95 859,651
Jun 29, 2015 20.95 21.19 19.91 20.05 1,684,873
Jun 26, 2015 20.95 21.11 20.78 21.08 1,195,502
Jun 25, 2015 20.44 20.86 20.29 20.85 1,089,823
Jun 24, 2015 20.27 20.68 20.18 20.29 496,531
Jun 23, 2015 19.55 20.05 19.52 20.01 702,809
Jun 22, 2015 19.47 19.64 19.37 19.50 426,690
Jun 19, 2015 18.88 19.41 18.82 19.25 925,819