Beazer Homes USA, Inc. historical prices

   Watch this stock

Historical chart

    23.50 
    20.78 
    18.07 
 Jan 29, 2014 Jan 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jan 14, 2015 18.65 19.17 17.96 18.49 598,868
Jan 13, 2015 20.30 20.52 18.40 18.92 1,129,310
Jan 12, 2015 19.53 20.31 19.30 19.89 620,248
Jan 9, 2015 19.47 19.82 19.34 19.41 468,940
Jan 8, 2015 19.58 19.73 19.35 19.43 607,430
Jan 7, 2015 18.73 19.48 18.66 19.40 554,279
Jan 6, 2015 19.04 19.22 18.44 18.61 444,424
Jan 5, 2015 19.32 19.44 18.84 19.09 498,288
Jan 2, 2015 19.57 19.62 18.99 19.44 527,452
Dec 31, 2014 18.90 19.64 18.69 19.36 601,182
Dec 30, 2014 18.51 18.89 18.32 18.79 426,471
Dec 29, 2014 18.71 18.90 18.01 18.61 561,307
Dec 26, 2014 18.67 18.78 18.53 18.63 144,073
Dec 24, 2014 18.59 18.78 18.55 18.59 200,486
Dec 23, 2014 18.80 19.00 18.49 18.56 245,413
Dec 22, 2014 18.69 18.98 18.55 18.75 341,866
Dec 19, 2014 18.09 18.77 17.92 18.72 904,405
Dec 18, 2014 17.71 18.23 17.45 18.04 596,397
Dec 17, 2014 17.09 17.54 16.90 17.51 1,039,076
Dec 16, 2014 17.25 17.46 16.99 17.02 712,137
Dec 15, 2014 18.23 18.35 17.21 17.38 676,794
Dec 12, 2014 18.01 18.34 18.01 18.15 366,185
Dec 11, 2014 18.27 18.61 18.15 18.22 460,383