Beazer Homes USA, Inc. historical prices

   Watch this stock

Historical chart

    24.71 
    21.59 
    18.47 
 Oct 24, 2013 Oct 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 22, 2014 18.18 18.45 17.90 18.01 334,711
Oct 21, 2014 17.75 18.22 17.61 18.20 539,641
Oct 20, 2014 17.74 18.23 17.51 17.67 1,058,454
Oct 17, 2014 17.28 18.11 17.05 17.71 1,073,157
Oct 16, 2014 16.58 17.42 16.42 16.99 493,834
Oct 15, 2014 16.11 17.04 16.00 16.91 645,939
Oct 14, 2014 15.99 16.72 15.93 16.34 493,517
Oct 13, 2014 15.93 16.41 15.70 15.76 819,441
Oct 10, 2014 16.46 16.58 15.81 15.85 764,879
Oct 9, 2014 17.18 17.25 16.34 16.42 611,573
Oct 8, 2014 16.79 17.25 16.31 17.18 822,981
Oct 7, 2014 17.17 17.44 16.72 16.78 489,923
Oct 6, 2014 17.50 17.68 17.31 17.32 370,917
Oct 3, 2014 17.23 17.86 17.11 17.39 756,964
Oct 2, 2014 16.43 17.11 16.10 17.07 1,019,164
Oct 1, 2014 16.75 16.87 16.26 16.42 864,074
Sep 30, 2014 17.22 17.30 16.76 16.78 455,774
Sep 29, 2014 17.19 17.33 17.02 17.22 501,646
Sep 26, 2014 17.46 17.58 17.08 17.36 857,448
Sep 25, 2014 17.61 17.71 17.31 17.40 993,606
Sep 24, 2014 17.62 17.91 17.51 17.70 499,733
Sep 23, 2014 17.99 18.31 17.86 17.91 485,907
Sep 22, 2014 18.48 18.48 17.95 18.09 513,064
Sep 19, 2014 18.99 18.99 18.35 18.61 920,204
Sep 18, 2014 18.96 18.98 18.52 18.91 397,476
Sep 17, 2014 18.52 19.29 18.33 18.93 813,057
Sep 16, 2014 18.25 18.47 18.13 18.40 313,016
Sep 15, 2014 18.58 18.60 18.12 18.34 407,269
Sep 12, 2014 18.76 18.93 18.14 18.54 571,257
Sep 11, 2014 18.67 18.95 18.58 18.82 321,867