Beazer Homes USA, Inc. historical prices

   Watch this stock

Historical chart

    24.71 
    21.78 
    18.85 
 Jul 25, 2013 Jul 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 23, 2014 19.19 19.62 19.02 19.30 416,597
Jul 22, 2014 18.89 19.31 18.85 19.21 389,348
Jul 21, 2014 18.82 19.04 18.74 18.83 609,195
Jul 18, 2014 19.11 19.27 18.88 18.98 543,662
Jul 17, 2014 19.35 19.37 18.91 19.10 804,686
Jul 16, 2014 19.27 19.71 19.14 19.57 546,181
Jul 15, 2014 19.28 19.44 19.07 19.23 462,605
Jul 14, 2014 19.46 19.54 19.20 19.39 625,809
Jul 11, 2014 19.62 19.65 19.15 19.29 510,470
Jul 10, 2014 19.46 19.77 19.25 19.61 470,475
Jul 9, 2014 19.86 20.20 19.72 19.73 348,605
Jul 8, 2014 19.98 20.08 19.69 19.76 788,640
Jul 7, 2014 20.49 20.55 19.96 20.02 513,122
Jul 3, 2014 20.65 20.79 20.52 20.56 223,765
Jul 2, 2014 20.87 20.98 20.53 20.63 554,857
Jul 1, 2014 21.00 21.33 20.91 21.21 557,626
Jun 30, 2014 20.93 21.10 20.70 20.98 538,599
Jun 27, 2014 20.29 20.91 20.21 20.88 854,823
Jun 26, 2014 20.75 20.87 20.27 20.35 651,821
Jun 25, 2014 20.16 20.87 19.92 20.75 931,764
Jun 24, 2014 19.87 20.67 19.78 20.25 1,153,649
Jun 23, 2014 19.33 19.89 19.20 19.87 668,548
Jun 20, 2014 19.38 19.40 19.00 19.29 747,798
Jun 19, 2014 19.79 19.99 19.12 19.40 555,925
Jun 18, 2014 19.46 19.81 19.25 19.75 424,608
Jun 17, 2014 19.39 19.90 19.08 19.51 787,377
Jun 16, 2014 19.17 19.88 19.06 19.46 762,978
Jun 13, 2014 19.19 19.37 18.94 19.26 779,540
Jun 12, 2014 18.80 18.91 18.50 18.86 734,140
Jun 11, 2014 18.94 19.00 18.65 18.83 510,706