Beazer Homes USA, Inc. historical prices

   Watch this stock

Historical chart

    21.21 
    18.93 
    16.65 
 Apr 28, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 10, 2015 18.22 18.35 17.93 18.34 323,953
Apr 9, 2015 18.03 18.23 17.64 18.21 426,587
Apr 8, 2015 17.86 18.16 17.74 18.07 232,013
Apr 7, 2015 18.07 18.19 17.85 17.85 357,991
Apr 6, 2015 18.03 18.25 17.92 18.10 463,577
Apr 2, 2015 17.81 18.22 17.81 18.10 504,516
Apr 1, 2015 17.74 17.91 17.45 17.74 495,685
Mar 31, 2015 17.67 17.99 17.60 17.72 470,061
Mar 30, 2015 17.55 17.90 17.48 17.72 633,612
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