Beazer Homes USA, Inc. historical prices

   Watch this stock

Historical chart

    24.71 
    21.59 
    18.47 
 Sep 24, 2013 Sep 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 22, 2014 18.48 18.48 17.95 18.09 512,964
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
Sep 10, 2014 18.43 18.95 18.32 18.81 622,556
Sep 9, 2014 18.96 19.05 18.43 18.43 341,730
Sep 8, 2014 18.68 19.08 18.56 18.82 310,011
Sep 5, 2014 18.47 18.87 18.47 18.70 253,322
Sep 4, 2014 18.00 18.70 18.00 18.53 341,756
Sep 3, 2014 18.86 18.86 18.16 18.25 499,277
Sep 2, 2014 18.83 18.91 18.66 18.78 449,986
Aug 29, 2014 18.77 18.88 18.66 18.85 243,246
Aug 28, 2014 18.81 19.12 18.65 18.78 385,202
Aug 27, 2014 19.08 19.20 18.89 18.97 360,444
Aug 26, 2014 18.78 19.11 18.64 19.05 363,984
Aug 25, 2014 19.09 19.11 18.61 18.81 411,817
Aug 22, 2014 18.73 19.09 18.52 18.86 376,175
Aug 21, 2014 18.59 18.86 18.46 18.75 425,751
Aug 20, 2014 18.31 18.88 18.21 18.70 608,923
Aug 19, 2014 18.30 18.69 18.25 18.37 665,890
Aug 18, 2014 17.47 18.04 17.45 18.01 799,354
Aug 15, 2014 17.66 17.96 17.14 17.31 1,343,051
Aug 14, 2014 17.07 17.51 17.03 17.50 355,804
Aug 13, 2014 17.06 17.22 16.88 17.03 494,217
Aug 12, 2014 17.23 17.29 16.82 16.99 680,944
Aug 11, 2014 16.99 17.54 16.92 17.37 838,676