Beazer Homes USA, Inc. historical prices

   Watch this stock

Historical chart

    19.18 
    14.89 
    10.61 
 Jul 31, 2015 Jul 27, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 27, 2016 9.16 9.37 9.02 9.21 649,084
Jul 26, 2016 8.98 9.10 8.86 9.09 521,755
Jul 25, 2016 9.02 9.18 8.87 8.96 638,656
Jul 22, 2016 9.13 9.13 8.88 9.05 569,414
Jul 21, 2016 8.99 9.17 8.91 9.11 396,110
Jul 20, 2016 8.83 9.04 8.77 8.96 316,098
Jul 19, 2016 8.89 8.98 8.81 8.85 283,798
Jul 18, 2016 8.82 8.97 8.67 8.94 386,006
Jul 15, 2016 8.74 8.88 8.58 8.80 340,806
Jul 14, 2016 8.75 8.87 8.63 8.72 623,093
Jul 13, 2016 8.69 8.79 8.54 8.65 412,121
Jul 12, 2016 8.45 8.89 8.39 8.73 985,785
Jul 11, 2016 8.39 8.48 8.25 8.38 662,433
Jul 8, 2016 8.16 8.46 8.14 8.36 668,013
Jul 7, 2016 7.96 8.14 7.81 7.98 543,436
Jul 6, 2016 7.60 7.95 7.52 7.94 429,812
Jul 5, 2016 7.97 8.02 7.43 7.68 839,734
Jul 1, 2016 7.79 8.16 7.79 7.99 627,924
Jun 30, 2016 7.60 7.79 7.32 7.75 552,694
Jun 29, 2016 7.39 7.67 7.20 7.61 783,611
Jun 28, 2016 7.02 7.24 7.02 7.20 772,052
Jun 27, 2016 7.26 7.34 6.81 6.84 1,323,553
Jun 24, 2016 7.13 7.48 7.07 7.45 1,008,955
Jun 23, 2016 7.61 7.70 7.49 7.69 307,946
Jun 22, 2016 7.59 7.83 7.46 7.46 452,395
Jun 21, 2016 7.78 7.91 7.36 7.59 438,928
Jun 20, 2016 7.76 7.92 7.64 7.69 621,049
Jun 17, 2016 7.19 7.72 7.13 7.64 1,361,261
Jun 16, 2016 7.13 7.21 6.94 7.16 555,763
Jun 15, 2016 7.20 7.39 7.12 7.20 565,571